ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
3.710
-0.140 (-3.64%)
Oct 2, 2026, 4:00 PM EDT - Market closed
ZoomInfo Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.86 | 3.86 | 3.65 | 3.71 | 3.71 | -3.64% | 3,336,395 |
| Oct 1, 2026 | 3.85 | 3.97 | 3.72 | 3.85 | 3.85 | 1.58% | 4,740,635 |
| Sep 30, 2026 | 3.65 | 3.83 | 3.64 | 3.79 | 3.79 | 4.41% | 4,188,285 |
| Sep 29, 2026 | 3.56 | 3.69 | 3.53 | 3.63 | 3.63 | 1.11% | 7,174,595 |
| Sep 28, 2026 | 3.65 | 3.67 | 3.50 | 3.59 | 3.59 | -4.27% | 5,051,143 |
| Sep 25, 2026 | 3.90 | 3.94 | 3.74 | 3.75 | 3.75 | -4.34% | 4,482,568 |
| Sep 24, 2026 | 3.90 | 3.96 | 3.83 | 3.92 | 3.92 | 0.51% | 3,407,505 |
| Sep 23, 2026 | 3.88 | 3.94 | 3.82 | 3.90 | 3.90 | 0.52% | 3,530,548 |
| Sep 22, 2026 | 4.00 | 4.02 | 3.82 | 3.88 | 3.88 | -0.51% | 6,764,108 |
| Sep 21, 2026 | 3.82 | 3.95 | 3.82 | 3.90 | 3.90 | 2.09% | 5,119,977 |
| Sep 18, 2026 | 4.06 | 4.07 | 3.80 | 3.82 | 3.82 | -4.98% | 15,102,408 |
| Sep 17, 2026 | 4.11 | 4.13 | 3.95 | 4.02 | 4.02 | -1.71% | 4,465,222 |
| Sep 16, 2026 | 4.14 | 4.14 | 3.99 | 4.09 | 4.09 | -2.62% | 4,925,985 |
| Sep 15, 2026 | 4.16 | 4.36 | 4.14 | 4.20 | 4.20 | 0.24% | 6,672,517 |
| Sep 14, 2026 | 3.88 | 4.20 | 3.84 | 4.19 | 4.19 | 10.26% | 5,794,323 |
| Sep 11, 2026 | 3.86 | 3.88 | 3.77 | 3.80 | 3.80 | - | 3,410,177 |
| Sep 10, 2026 | 3.69 | 3.83 | 3.67 | 3.80 | 3.80 | 2.15% | 2,952,145 |
| Sep 9, 2026 | 3.91 | 3.94 | 3.66 | 3.72 | 3.72 | -4.62% | 4,963,686 |
| Sep 8, 2026 | 4.11 | 4.15 | 3.80 | 3.90 | 3.90 | -5.57% | 5,937,474 |
| Sep 4, 2026 | 4.06 | 4.16 | 3.93 | 4.13 | 4.13 | 0.24% | 4,386,251 |
| Sep 3, 2026 | 4.12 | 4.24 | 4.08 | 4.12 | 4.12 | 0.73% | 4,354,984 |
| Sep 2, 2026 | 4.06 | 4.28 | 4.03 | 4.09 | 4.09 | -0.73% | 4,286,196 |
| Sep 1, 2026 | 4.14 | 4.28 | 4.05 | 4.12 | 4.12 | -2.83% | 4,970,510 |
| Aug 31, 2026 | 4.22 | 4.27 | 4.11 | 4.24 | 4.24 | 0.95% | 7,083,064 |
| Aug 28, 2026 | 4.08 | 4.29 | 4.08 | 4.20 | 4.20 | 2.94% | 5,624,021 |
| Aug 27, 2026 | 3.84 | 4.20 | 3.80 | 4.08 | 4.08 | 7.37% | 6,054,571 |
| Aug 26, 2026 | 3.81 | 3.86 | 3.77 | 3.80 | 3.80 | -1.55% | 2,506,946 |
| Aug 25, 2026 | 3.89 | 3.97 | 3.80 | 3.86 | 3.86 | -1.03% | 3,661,175 |
| Aug 24, 2026 | 3.96 | 4.00 | 3.85 | 3.90 | 3.90 | -1.76% | 3,400,561 |
| Aug 21, 2026 | 3.87 | 4.01 | 3.85 | 3.97 | 3.97 | 2.32% | 6,207,128 |
| Aug 20, 2026 | 3.80 | 3.89 | 3.73 | 3.88 | 3.88 | 1.57% | 4,156,665 |
| Aug 19, 2026 | 3.81 | 4.05 | 3.81 | 3.82 | 3.82 | - | 6,763,257 |
| Aug 18, 2026 | 3.80 | 3.95 | 3.79 | 3.82 | 3.82 | 1.60% | 4,368,016 |
| Aug 17, 2026 | 4.01 | 4.02 | 3.72 | 3.76 | 3.76 | -7.16% | 6,669,726 |
| Aug 14, 2026 | 4.25 | 4.31 | 4.04 | 4.05 | 4.05 | -6.03% | 6,927,577 |
| Aug 13, 2026 | 3.86 | 4.37 | 3.81 | 4.31 | 4.31 | 11.66% | 9,261,000 |
| Aug 12, 2026 | 4.05 | 4.05 | 3.75 | 3.86 | 3.86 | -5.39% | 7,183,317 |
| Aug 11, 2026 | 4.21 | 4.30 | 4.06 | 4.08 | 4.08 | -3.55% | 6,651,121 |
| Aug 10, 2026 | 4.13 | 4.33 | 4.13 | 4.23 | 4.23 | 1.20% | 9,212,732 |
| Aug 7, 2026 | 4.33 | 4.33 | 4.05 | 4.18 | 4.18 | 0.97% | 11,372,979 |
| Aug 6, 2026 | 3.78 | 4.24 | 3.76 | 4.14 | 4.14 | 13.11% | 16,764,376 |
| Aug 5, 2026 | 3.67 | 3.80 | 3.60 | 3.66 | 3.66 | 1.10% | 11,351,483 |
| Aug 4, 2026 | 3.46 | 3.66 | 3.46 | 3.62 | 3.62 | 1.40% | 4,514,865 |
| Aug 3, 2026 | 3.41 | 3.64 | 3.40 | 3.57 | 3.57 | 8.18% | 7,290,253 |
| Jul 31, 2026 | 3.33 | 3.40 | 3.27 | 3.30 | 3.30 | -0.60% | 6,511,569 |
| Jul 30, 2026 | 3.45 | 3.45 | 3.18 | 3.32 | 3.32 | -5.14% | 6,105,560 |
| Jul 29, 2026 | 3.28 | 3.52 | 3.27 | 3.50 | 3.50 | 6.71% | 7,553,919 |
| Jul 28, 2026 | 3.09 | 3.34 | 3.09 | 3.28 | 3.28 | 6.49% | 7,247,023 |
| Jul 27, 2026 | 3.00 | 3.16 | 2.97 | 3.08 | 3.08 | 5.48% | 7,204,912 |
| Jul 24, 2026 | 2.88 | 2.97 | 2.87 | 2.92 | 2.92 | 1.39% | 5,169,304 |