ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
6.85
+0.07 (1.03%)
Feb 6, 2026, 9:48 AM EST - Market open
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 6.75 | 7.11 | 6.70 | 6.78 | 6.78 | -1.31% | 7,804,637 |
| Feb 4, 2026 | 6.83 | 7.18 | 6.67 | 6.87 | 6.87 | -0.72% | 11,348,596 |
| Feb 3, 2026 | 7.65 | 7.81 | 6.85 | 6.92 | 6.92 | -11.40% | 11,029,442 |
| Feb 2, 2026 | 8.01 | 8.16 | 7.78 | 7.81 | 7.81 | -2.98% | 9,005,695 |
| Jan 30, 2026 | 8.12 | 8.28 | 7.95 | 8.05 | 8.05 | -1.71% | 8,975,320 |
| Jan 29, 2026 | 8.62 | 8.63 | 7.95 | 8.19 | 8.19 | -6.02% | 7,733,517 |
| Jan 28, 2026 | 8.77 | 8.90 | 8.64 | 8.72 | 8.72 | -0.06% | 6,224,755 |
| Jan 27, 2026 | 8.93 | 9.03 | 8.69 | 8.72 | 8.72 | -2.13% | 4,502,971 |
| Jan 26, 2026 | 8.83 | 9.08 | 8.83 | 8.91 | 8.91 | 1.02% | 6,531,373 |
| Jan 23, 2026 | 9.10 | 9.19 | 8.81 | 8.82 | 8.82 | -3.29% | 6,714,958 |
| Jan 22, 2026 | 8.88 | 9.18 | 8.88 | 9.12 | 9.12 | 4.11% | 3,875,203 |
| Jan 21, 2026 | 8.81 | 8.91 | 8.71 | 8.76 | 8.76 | -0.28% | 3,834,229 |
| Jan 20, 2026 | 8.93 | 9.18 | 8.78 | 8.79 | 8.79 | -2.77% | 4,783,170 |
| Jan 16, 2026 | 10.03 | 10.05 | 9.00 | 9.04 | 9.04 | -9.65% | 8,127,387 |
| Jan 15, 2026 | 10.11 | 10.14 | 9.99 | 10.00 | 10.00 | -0.79% | 2,779,269 |
| Jan 14, 2026 | 10.04 | 10.25 | 9.97 | 10.08 | 10.08 | 0.20% | 3,684,335 |
| Jan 13, 2026 | 10.48 | 10.54 | 10.05 | 10.06 | 10.06 | -3.92% | 4,020,183 |
| Jan 12, 2026 | 10.29 | 10.58 | 10.15 | 10.47 | 10.47 | 0.67% | 3,168,162 |
| Jan 9, 2026 | 10.60 | 10.76 | 10.36 | 10.40 | 10.40 | -1.70% | 3,754,558 |
| Jan 8, 2026 | 10.37 | 10.69 | 10.25 | 10.58 | 10.58 | 0.95% | 3,500,859 |
| Jan 7, 2026 | 10.49 | 10.60 | 10.35 | 10.48 | 10.48 | -0.10% | 3,527,413 |
| Jan 6, 2026 | 10.14 | 10.53 | 10.09 | 10.49 | 10.49 | 2.44% | 4,651,775 |
| Jan 5, 2026 | 9.63 | 10.36 | 9.60 | 10.24 | 10.24 | 6.56% | 5,467,885 |
| Jan 2, 2026 | 10.24 | 10.28 | 9.56 | 9.61 | 9.61 | -5.51% | 5,829,897 |
| Dec 31, 2025 | 10.06 | 10.22 | 9.99 | 10.17 | 10.17 | 1.40% | 4,241,329 |
| Dec 30, 2025 | 9.95 | 10.06 | 9.93 | 10.03 | 10.03 | 0.80% | 3,499,380 |
| Dec 29, 2025 | 10.06 | 10.16 | 9.94 | 9.95 | 9.95 | -1.68% | 2,905,167 |
| Dec 26, 2025 | 10.07 | 10.18 | 10.06 | 10.12 | 10.12 | - | 1,941,229 |
| Dec 24, 2025 | 10.04 | 10.14 | 10.03 | 10.12 | 10.12 | 0.50% | 1,938,510 |
| Dec 23, 2025 | 10.20 | 10.24 | 9.99 | 10.07 | 10.07 | -1.37% | 3,631,147 |
| Dec 22, 2025 | 10.30 | 10.49 | 10.18 | 10.21 | 10.21 | -0.58% | 4,193,296 |
| Dec 19, 2025 | 10.17 | 10.29 | 10.06 | 10.27 | 10.27 | 0.98% | 14,351,480 |
| Dec 18, 2025 | 10.09 | 10.21 | 9.92 | 10.17 | 10.17 | 0.99% | 4,011,442 |
| Dec 17, 2025 | 10.01 | 10.58 | 10.01 | 10.07 | 10.07 | 1.21% | 7,193,585 |
| Dec 16, 2025 | 9.76 | 10.01 | 9.75 | 9.95 | 9.95 | 1.63% | 5,312,140 |
| Dec 15, 2025 | 10.11 | 10.24 | 9.75 | 9.79 | 9.79 | -1.71% | 4,853,336 |
| Dec 12, 2025 | 9.97 | 10.02 | 9.68 | 9.96 | 9.96 | - | 4,427,223 |
| Dec 11, 2025 | 10.02 | 10.09 | 9.76 | 9.96 | 9.96 | -1.68% | 5,902,086 |
| Dec 10, 2025 | 9.97 | 10.22 | 9.90 | 10.13 | 10.13 | 1.30% | 6,018,837 |
| Dec 9, 2025 | 9.91 | 10.26 | 9.90 | 10.00 | 10.00 | 0.50% | 4,131,996 |
| Dec 8, 2025 | 9.94 | 10.13 | 9.90 | 9.95 | 9.95 | 0.10% | 4,959,704 |
| Dec 5, 2025 | 9.90 | 10.10 | 9.69 | 9.94 | 9.94 | 0.30% | 9,085,606 |
| Dec 4, 2025 | 10.07 | 10.11 | 9.82 | 9.91 | 9.91 | -1.59% | 6,793,586 |
| Dec 3, 2025 | 10.07 | 10.29 | 9.95 | 10.07 | 10.07 | -0.40% | 4,390,687 |
| Dec 2, 2025 | 10.16 | 10.28 | 10.09 | 10.11 | 10.11 | -0.10% | 4,879,442 |
| Dec 1, 2025 | 9.80 | 10.22 | 9.73 | 10.12 | 10.12 | 2.02% | 5,706,368 |
| Nov 28, 2025 | 9.79 | 10.02 | 9.63 | 9.92 | 9.92 | 2.59% | 5,004,231 |
| Nov 26, 2025 | 9.62 | 9.87 | 9.53 | 9.67 | 9.67 | 0.52% | 5,662,534 |
| Nov 25, 2025 | 9.51 | 9.87 | 9.36 | 9.62 | 9.62 | 1.37% | 4,099,879 |
| Nov 24, 2025 | 9.48 | 9.59 | 9.35 | 9.49 | 9.49 | 0.21% | 2,978,458 |