ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
3.070
-0.060 (-1.92%)
At close: Jul 17, 2026, 4:00 PM EDT
3.080
+0.010 (0.33%)
After-hours: Jul 17, 2026, 7:42 PM EDT
ZoomInfo Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.06 | 3.19 | 3.04 | 3.07 | 3.07 | -1.92% | 5,383,370 |
| Jul 16, 2026 | 3.13 | 3.20 | 3.04 | 3.13 | 3.13 | 1.62% | 7,098,923 |
| Jul 15, 2026 | 3.08 | 3.20 | 3.06 | 3.08 | 3.08 | 1.99% | 4,693,075 |
| Jul 14, 2026 | 2.99 | 3.09 | 2.93 | 3.02 | 3.02 | -1.95% | 6,190,614 |
| Jul 13, 2026 | 2.96 | 3.22 | 2.94 | 3.08 | 3.08 | 5.48% | 10,931,853 |
| Jul 10, 2026 | 3.00 | 3.06 | 2.81 | 2.92 | 2.92 | -0.68% | 9,722,660 |
| Jul 9, 2026 | 2.84 | 2.99 | 2.80 | 2.94 | 2.94 | 0.68% | 6,496,392 |
| Jul 8, 2026 | 2.95 | 3.01 | 2.87 | 2.92 | 2.92 | -2.34% | 10,694,900 |
| Jul 7, 2026 | 3.01 | 3.11 | 2.98 | 2.99 | 2.99 | 2.05% | 6,318,655 |
| Jul 6, 2026 | 2.95 | 3.01 | 2.83 | 2.93 | 2.93 | -2.01% | 14,884,006 |
| Jul 2, 2026 | 2.82 | 3.04 | 2.82 | 2.99 | 2.99 | 5.28% | 11,699,931 |
| Jul 1, 2026 | 2.99 | 3.03 | 2.83 | 2.84 | 2.84 | -3.07% | 12,710,566 |
| Jun 30, 2026 | 2.87 | 2.94 | 2.84 | 2.93 | 2.93 | 0.34% | 10,126,424 |
| Jun 29, 2026 | 2.94 | 2.97 | 2.81 | 2.92 | 2.92 | 1.04% | 14,903,397 |
| Jun 26, 2026 | 2.61 | 2.94 | 2.61 | 2.89 | 2.89 | 10.73% | 45,330,252 |
| Jun 25, 2026 | 2.78 | 2.78 | 2.61 | 2.61 | 2.61 | -7.77% | 9,972,726 |
| Jun 24, 2026 | 2.72 | 2.86 | 2.70 | 2.83 | 2.83 | 4.43% | 11,400,898 |
| Jun 23, 2026 | 2.60 | 2.79 | 2.60 | 2.71 | 2.71 | 2.26% | 11,109,771 |
| Jun 22, 2026 | 2.78 | 2.79 | 2.54 | 2.65 | 2.65 | -5.69% | 14,099,160 |
| Jun 18, 2026 | 2.62 | 2.88 | 2.60 | 2.81 | 2.81 | 4.85% | 19,859,702 |
| Jun 17, 2026 | 2.76 | 2.84 | 2.66 | 2.68 | 2.68 | -4.29% | 6,809,323 |
| Jun 16, 2026 | 2.85 | 2.88 | 2.73 | 2.80 | 2.80 | -1.41% | 6,572,554 |
| Jun 15, 2026 | 2.83 | 2.87 | 2.76 | 2.84 | 2.84 | 1.07% | 9,967,930 |
| Jun 12, 2026 | 2.69 | 2.85 | 2.59 | 2.81 | 2.81 | 4.85% | 14,201,938 |
| Jun 11, 2026 | 2.71 | 2.73 | 2.59 | 2.68 | 2.68 | -0.74% | 10,494,271 |
| Jun 10, 2026 | 2.72 | 2.84 | 2.69 | 2.70 | 2.70 | -2.53% | 9,887,549 |
| Jun 9, 2026 | 2.85 | 2.91 | 2.74 | 2.77 | 2.77 | -2.81% | 8,831,674 |
| Jun 8, 2026 | 2.95 | 2.97 | 2.84 | 2.85 | 2.85 | -4.36% | 7,761,776 |
| Jun 5, 2026 | 3.03 | 3.07 | 2.89 | 2.98 | 2.98 | -1.65% | 11,539,295 |
| Jun 4, 2026 | 3.21 | 3.24 | 2.99 | 3.03 | 3.03 | -2.88% | 8,901,950 |
| Jun 3, 2026 | 3.42 | 3.42 | 2.94 | 3.12 | 3.12 | -8.91% | 21,632,206 |
| Jun 2, 2026 | 3.64 | 3.73 | 3.29 | 3.43 | 3.43 | -10.34% | 25,277,499 |
| Jun 1, 2026 | 3.43 | 3.88 | 3.43 | 3.82 | 3.82 | 14.71% | 19,968,709 |
| May 29, 2026 | 3.37 | 3.43 | 3.28 | 3.33 | 3.33 | 3.74% | 18,754,545 |
| May 28, 2026 | 3.31 | 3.35 | 3.19 | 3.21 | 3.21 | -1.23% | 10,994,766 |
| May 27, 2026 | 3.46 | 3.52 | 3.24 | 3.25 | 3.25 | -7.14% | 12,754,405 |
| May 26, 2026 | 3.59 | 3.67 | 3.49 | 3.50 | 3.50 | -3.05% | 9,406,120 |
| May 22, 2026 | 3.60 | 3.75 | 3.55 | 3.61 | 3.61 | 1.12% | 8,227,335 |
| May 21, 2026 | 3.58 | 3.64 | 3.46 | 3.57 | 3.57 | -2.72% | 13,774,202 |
| May 20, 2026 | 3.75 | 3.79 | 3.65 | 3.67 | 3.67 | -3.67% | 12,117,156 |
| May 19, 2026 | 3.93 | 3.99 | 3.77 | 3.81 | 3.81 | -2.81% | 7,118,184 |
| May 18, 2026 | 3.86 | 4.05 | 3.85 | 3.92 | 3.92 | 1.55% | 8,402,028 |
| May 15, 2026 | 3.90 | 3.99 | 3.76 | 3.86 | 3.86 | -1.03% | 11,958,994 |
| May 14, 2026 | 3.99 | 4.03 | 3.76 | 3.90 | 3.90 | -1.52% | 16,903,539 |
| May 13, 2026 | 3.99 | 4.12 | 3.85 | 3.96 | 3.96 | -2.46% | 20,553,569 |
| May 12, 2026 | 4.00 | 4.40 | 3.87 | 4.06 | 4.06 | -32.78% | 42,419,065 |
| May 11, 2026 | 6.35 | 6.66 | 5.99 | 6.04 | 6.04 | -5.33% | 23,425,275 |
| May 8, 2026 | 6.54 | 6.59 | 6.20 | 6.38 | 6.38 | -3.77% | 19,864,131 |
| May 7, 2026 | 6.68 | 6.87 | 6.57 | 6.63 | 6.63 | 2.00% | 7,560,399 |
| May 6, 2026 | 6.46 | 6.55 | 6.35 | 6.50 | 6.50 | -0.91% | 7,266,926 |