ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
4.050
-0.260 (-6.03%)
At close: Aug 14, 2026, 4:00 PM EDT
4.040
-0.010 (-0.25%)
After-hours: Aug 14, 2026, 7:35 PM EDT
ZoomInfo Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.25 | 4.31 | 4.04 | 4.05 | 4.05 | -6.03% | 6,926,165 |
| Aug 13, 2026 | 3.86 | 4.37 | 3.81 | 4.31 | 4.31 | 11.66% | 9,249,746 |
| Aug 12, 2026 | 4.05 | 4.05 | 3.75 | 3.86 | 3.86 | -5.39% | 7,012,596 |
| Aug 11, 2026 | 4.21 | 4.30 | 4.06 | 4.08 | 4.08 | -3.55% | 6,648,931 |
| Aug 10, 2026 | 4.13 | 4.33 | 4.13 | 4.23 | 4.23 | 1.20% | 9,210,386 |
| Aug 7, 2026 | 4.33 | 4.33 | 4.05 | 4.18 | 4.18 | 0.97% | 11,371,828 |
| Aug 6, 2026 | 3.78 | 4.24 | 3.76 | 4.14 | 4.14 | 13.11% | 16,753,045 |
| 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 |
| Jul 23, 2026 | 2.91 | 2.98 | 2.74 | 2.88 | 2.88 | -1.37% | 8,709,968 |
| Jul 22, 2026 | 3.04 | 3.07 | 2.88 | 2.92 | 2.92 | -3.31% | 6,066,065 |
| Jul 21, 2026 | 3.05 | 3.17 | 3.00 | 3.02 | 3.02 | -3.51% | 6,486,145 |
| Jul 20, 2026 | 3.11 | 3.23 | 3.04 | 3.13 | 3.13 | 1.95% | 8,065,949 |
| Jul 17, 2026 | 3.06 | 3.19 | 3.04 | 3.07 | 3.07 | -1.92% | 5,383,826 |
| Jul 16, 2026 | 3.13 | 3.20 | 3.04 | 3.13 | 3.13 | 1.62% | 7,099,392 |
| Jul 15, 2026 | 3.08 | 3.20 | 3.06 | 3.08 | 3.08 | 1.99% | 4,693,130 |
| Jul 14, 2026 | 2.99 | 3.09 | 2.93 | 3.02 | 3.02 | -1.95% | 6,193,151 |
| Jul 13, 2026 | 2.96 | 3.22 | 2.94 | 3.08 | 3.08 | 5.48% | 10,942,272 |
| Jul 10, 2026 | 3.00 | 3.06 | 2.81 | 2.92 | 2.92 | -0.68% | 9,723,480 |
| Jul 9, 2026 | 2.84 | 2.99 | 2.80 | 2.94 | 2.94 | 0.68% | 6,499,953 |
| Jul 8, 2026 | 2.95 | 3.01 | 2.87 | 2.92 | 2.92 | -2.34% | 10,696,794 |
| Jul 7, 2026 | 3.01 | 3.11 | 2.98 | 2.99 | 2.99 | 2.05% | 6,327,735 |
| Jul 6, 2026 | 2.95 | 3.01 | 2.83 | 2.93 | 2.93 | -2.01% | 15,081,608 |
| Jul 2, 2026 | 2.82 | 3.04 | 2.82 | 2.99 | 2.99 | 5.28% | 11,699,971 |
| 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 |