ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
2.980
-0.050 (-1.65%)
At close: Jun 5, 2026, 4:00 PM EDT
2.989
+0.009 (0.31%)
After-hours: Jun 5, 2026, 7:54 PM EDT
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.03 | 3.07 | 2.89 | 2.98 | 2.98 | -1.65% | 11,532,383 |
| Jun 4, 2026 | 3.21 | 3.24 | 2.99 | 3.03 | 3.03 | -2.88% | 8,891,687 |
| Jun 3, 2026 | 3.42 | 3.42 | 2.94 | 3.12 | 3.12 | -8.91% | 21,396,407 |
| Jun 2, 2026 | 3.64 | 3.73 | 3.29 | 3.43 | 3.43 | -10.34% | 25,248,551 |
| Jun 1, 2026 | 3.43 | 3.88 | 3.43 | 3.82 | 3.82 | 14.71% | 19,947,116 |
| May 29, 2026 | 3.37 | 3.43 | 3.28 | 3.33 | 3.33 | 3.74% | 18,733,803 |
| May 28, 2026 | 3.31 | 3.35 | 3.19 | 3.21 | 3.21 | -1.23% | 10,892,077 |
| May 27, 2026 | 3.46 | 3.52 | 3.24 | 3.25 | 3.25 | -7.14% | 12,735,967 |
| May 26, 2026 | 3.59 | 3.67 | 3.49 | 3.50 | 3.50 | -3.05% | 9,402,874 |
| 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 |
| May 5, 2026 | 6.54 | 6.60 | 6.41 | 6.56 | 6.56 | 0.61% | 4,426,042 |
| May 4, 2026 | 6.64 | 6.75 | 6.49 | 6.52 | 6.52 | -1.95% | 6,208,949 |
| May 1, 2026 | 6.50 | 6.72 | 6.35 | 6.65 | 6.65 | 6.40% | 8,659,476 |
| Apr 30, 2026 | 6.10 | 6.27 | 6.03 | 6.25 | 6.25 | 1.96% | 5,811,113 |
| Apr 29, 2026 | 6.10 | 6.24 | 6.03 | 6.13 | 6.13 | -0.81% | 5,276,985 |
| Apr 28, 2026 | 6.09 | 6.36 | 6.08 | 6.18 | 6.18 | 1.98% | 7,794,577 |
| Apr 27, 2026 | 6.10 | 6.29 | 6.04 | 6.06 | 6.06 | -1.14% | 6,132,688 |
| Apr 24, 2026 | 5.90 | 6.13 | 5.73 | 6.13 | 6.13 | 4.43% | 7,288,621 |
| Apr 23, 2026 | 6.17 | 6.25 | 5.72 | 5.87 | 5.87 | -7.70% | 7,186,000 |
| Apr 22, 2026 | 6.29 | 6.37 | 6.20 | 6.36 | 6.36 | 2.42% | 4,898,494 |
| Apr 21, 2026 | 6.25 | 6.42 | 6.13 | 6.21 | 6.21 | -0.48% | 4,304,906 |
| Apr 20, 2026 | 6.14 | 6.31 | 6.03 | 6.24 | 6.24 | 0.48% | 5,411,444 |
| Apr 17, 2026 | 6.28 | 6.40 | 6.20 | 6.21 | 6.21 | 0.65% | 9,273,259 |
| Apr 16, 2026 | 6.27 | 6.47 | 6.08 | 6.17 | 6.17 | 0.33% | 8,799,258 |
| Apr 15, 2026 | 5.93 | 6.30 | 5.88 | 6.15 | 6.15 | 6.22% | 13,834,559 |
| Apr 14, 2026 | 5.59 | 5.90 | 5.55 | 5.79 | 5.79 | 4.89% | 11,957,848 |
| Apr 13, 2026 | 5.22 | 5.52 | 5.17 | 5.52 | 5.52 | 5.54% | 22,082,216 |
| Apr 10, 2026 | 5.37 | 5.49 | 5.15 | 5.23 | 5.23 | -3.15% | 18,799,672 |
| Apr 9, 2026 | 5.56 | 5.66 | 5.22 | 5.40 | 5.40 | -4.09% | 14,444,883 |
| Apr 8, 2026 | 6.05 | 6.13 | 5.60 | 5.63 | 5.63 | -2.93% | 10,572,273 |
| Apr 7, 2026 | 5.92 | 6.05 | 5.77 | 5.80 | 5.80 | -2.36% | 6,785,516 |
| Apr 6, 2026 | 5.82 | 6.07 | 5.82 | 5.94 | 5.94 | 2.24% | 12,121,710 |
| Apr 2, 2026 | 5.85 | 6.17 | 5.73 | 5.81 | 5.81 | -0.68% | 11,560,392 |
| Apr 1, 2026 | 6.01 | 6.04 | 5.79 | 5.85 | 5.85 | -2.17% | 9,605,931 |
| Mar 31, 2026 | 6.02 | 6.20 | 5.93 | 5.98 | 5.98 | 0.17% | 9,181,679 |
| Mar 30, 2026 | 5.77 | 6.24 | 5.76 | 5.97 | 5.97 | 4.37% | 12,636,114 |
| Mar 27, 2026 | 5.82 | 5.86 | 5.63 | 5.72 | 5.72 | -3.54% | 5,968,877 |
| Mar 26, 2026 | 5.73 | 6.04 | 5.73 | 5.93 | 5.93 | 2.07% | 6,578,725 |