ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
3.800
-0.100 (-2.56%)
Sep 9, 2026, 10:54 AM EDT - Market open
ZoomInfo Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 3.91 | 3.94 | 3.82 | 3.80 | - | -2.56% | 651,032 |
| Sep 8, 2026 | 4.11 | 4.15 | 3.80 | 3.90 | 3.90 | -5.57% | 5,936,871 |
| 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 |
| 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 |