ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
9.66
-0.33 (-3.30%)
At close: Jun 13, 2025, 4:00 PM
9.70
+0.04 (0.41%)
After-hours: Jun 13, 2025, 7:43 PM EDT

ZoomInfo Technologies Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJun 4, 2020Jun 13, 2025Max ▾Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '25May '25Jul '20Jul '20Jan '21Jan '21Jul '21Jul '21Jan '22Jan '22Jul '22Jul '22Jan '23Jan '23Jul '23Jul '23Jan '24Jan '24Jul '24Jul '24Jan '25Jan '25025.0050.0075.009.66

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 20259.599.879.529.669.66-3.30%3,447,877
Jun 12, 202510.1810.259.989.999.99-2.44%2,793,795
Jun 11, 202510.1910.4010.1810.2410.241.19%3,609,347
Jun 10, 202510.2110.3710.0810.1210.12-0.30%5,162,923
Jun 9, 20259.9010.289.8710.1510.152.42%5,098,503
Jun 6, 202510.1010.139.889.919.91-0.60%3,482,729
Jun 5, 202510.0310.149.889.979.97-3,568,026
Jun 4, 202510.0010.169.899.979.97-0.20%3,326,005
Jun 3, 20259.5510.029.449.999.994.39%4,519,079
Jun 2, 20259.539.759.369.579.570.21%3,824,595
May 30, 20259.329.659.179.559.552.47%5,613,932
May 29, 20259.639.639.259.329.32-2.10%10,616,093
May 28, 20259.799.919.509.529.52-3.15%4,104,316
May 27, 20259.829.909.609.839.833.69%4,249,189
May 23, 20259.379.529.359.489.48-0.73%2,798,382
May 22, 20259.509.629.469.559.550.32%3,621,517
May 21, 20259.659.939.509.529.52-1.86%4,703,896
May 20, 20259.8910.009.659.709.70-2.02%7,868,736
May 19, 202510.0010.129.889.909.90-2.94%4,946,865
May 16, 202510.0510.2210.0110.2010.201.39%5,016,563
May 15, 202510.1010.239.9310.0610.06-1.66%5,009,529
May 14, 202510.0010.349.9310.2310.231.99%6,684,199
May 13, 20259.2910.479.2910.0310.03-2.72%4,959,593
May 12, 20259.9810.389.6510.3110.3110.27%15,693,387
May 9, 20259.299.479.179.359.351.19%5,537,466
May 8, 20259.149.399.079.249.242.67%4,759,855
May 7, 20258.979.048.819.009.001.24%4,091,134
May 6, 20258.999.078.768.898.89-2.31%5,314,181
May 5, 20258.849.178.849.109.101.11%5,600,915
May 2, 20258.729.048.719.009.004.29%4,881,562
May 1, 20258.758.878.598.638.630.82%3,375,331
Apr 30, 20258.428.598.268.568.56-1.61%3,769,691
Apr 29, 20258.618.748.568.708.70-0.11%4,333,167
Apr 28, 20258.798.878.538.718.71-0.91%6,428,108
Apr 25, 20258.798.938.668.798.790.69%5,264,643
Apr 24, 20258.318.758.188.738.736.08%6,047,696
Apr 23, 20258.228.618.128.238.233.65%7,335,851
Apr 22, 20257.787.967.567.947.943.52%6,502,668
Apr 21, 20257.847.917.527.677.67-4.24%3,387,872
Apr 17, 20257.998.077.818.018.010.25%3,882,384
Apr 16, 20257.998.257.817.997.99-1.11%4,983,033
Apr 15, 20258.008.437.968.088.081.00%6,116,869
Apr 14, 20258.198.257.908.008.000.88%6,044,986
Apr 11, 20257.738.037.687.937.931.15%5,897,558
Apr 10, 20258.298.457.597.847.84-8.41%7,088,551
Apr 9, 20257.258.847.158.568.5615.52%14,423,492
Apr 8, 20258.118.157.247.417.41-4.51%8,196,290
Apr 7, 20257.218.177.017.767.763.05%9,635,034
Apr 4, 20258.468.727.507.537.53-14.33%11,321,537
Apr 3, 20259.339.538.738.798.79-10.40%7,106,602