ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
9.83
+0.34 (3.64%)
May 27, 2025, 3:56 PM - Market open
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 9.82 | 9.90 | 9.60 | 9.79 | - | 3.27% | 1,143,125 |
| May 23, 2025 | 9.37 | 9.52 | 9.35 | 9.48 | 9.48 | -0.73% | 2,798,382 |
| May 22, 2025 | 9.50 | 9.62 | 9.46 | 9.55 | 9.55 | 0.32% | 3,621,517 |
| May 21, 2025 | 9.65 | 9.93 | 9.50 | 9.52 | 9.52 | -1.86% | 4,703,896 |
| May 20, 2025 | 9.89 | 10.00 | 9.65 | 9.70 | 9.70 | -2.02% | 7,868,736 |
| May 19, 2025 | 10.00 | 10.12 | 9.88 | 9.90 | 9.90 | -2.94% | 4,946,865 |
| May 16, 2025 | 10.05 | 10.22 | 10.01 | 10.20 | 10.20 | 1.39% | 5,016,563 |
| May 15, 2025 | 10.10 | 10.23 | 9.93 | 10.06 | 10.06 | -1.66% | 5,009,529 |
| May 14, 2025 | 10.00 | 10.34 | 9.93 | 10.23 | 10.23 | 1.99% | 6,684,199 |
| May 13, 2025 | 9.29 | 10.47 | 9.29 | 10.03 | 10.03 | -2.72% | 4,959,593 |
| May 12, 2025 | 9.98 | 10.38 | 9.65 | 10.31 | 10.31 | 10.27% | 15,693,387 |
| May 9, 2025 | 9.29 | 9.47 | 9.17 | 9.35 | 9.35 | 1.19% | 5,537,466 |
| May 8, 2025 | 9.14 | 9.39 | 9.07 | 9.24 | 9.24 | 2.67% | 4,759,855 |
| May 7, 2025 | 8.97 | 9.04 | 8.81 | 9.00 | 9.00 | 1.24% | 4,091,134 |
| May 6, 2025 | 8.99 | 9.07 | 8.76 | 8.89 | 8.89 | -2.31% | 5,314,181 |
| May 5, 2025 | 8.84 | 9.17 | 8.84 | 9.10 | 9.10 | 1.11% | 5,600,915 |
| May 2, 2025 | 8.72 | 9.04 | 8.71 | 9.00 | 9.00 | 4.29% | 4,881,562 |
| May 1, 2025 | 8.75 | 8.87 | 8.59 | 8.63 | 8.63 | 0.82% | 3,375,331 |
| Apr 30, 2025 | 8.42 | 8.59 | 8.26 | 8.56 | 8.56 | -1.61% | 3,769,691 |
| Apr 29, 2025 | 8.61 | 8.74 | 8.56 | 8.70 | 8.70 | -0.11% | 4,333,167 |
| Apr 28, 2025 | 8.79 | 8.87 | 8.53 | 8.71 | 8.71 | -0.91% | 6,428,108 |
| Apr 25, 2025 | 8.79 | 8.93 | 8.66 | 8.79 | 8.79 | 0.69% | 5,264,643 |
| Apr 24, 2025 | 8.31 | 8.75 | 8.18 | 8.73 | 8.73 | 6.08% | 6,047,696 |
| Apr 23, 2025 | 8.22 | 8.61 | 8.12 | 8.23 | 8.23 | 3.65% | 7,335,851 |
| Apr 22, 2025 | 7.78 | 7.96 | 7.56 | 7.94 | 7.94 | 3.52% | 6,502,668 |
| Apr 21, 2025 | 7.84 | 7.91 | 7.52 | 7.67 | 7.67 | -4.24% | 3,387,872 |
| Apr 17, 2025 | 7.99 | 8.07 | 7.81 | 8.01 | 8.01 | 0.25% | 3,882,384 |
| Apr 16, 2025 | 7.99 | 8.25 | 7.81 | 7.99 | 7.99 | -1.11% | 4,983,033 |
| Apr 15, 2025 | 8.00 | 8.43 | 7.96 | 8.08 | 8.08 | 1.00% | 6,116,869 |
| Apr 14, 2025 | 8.19 | 8.25 | 7.90 | 8.00 | 8.00 | 0.88% | 6,044,986 |
| Apr 11, 2025 | 7.73 | 8.03 | 7.68 | 7.93 | 7.93 | 1.15% | 5,897,558 |
| Apr 10, 2025 | 8.29 | 8.45 | 7.59 | 7.84 | 7.84 | -8.41% | 7,088,551 |
| Apr 9, 2025 | 7.25 | 8.84 | 7.15 | 8.56 | 8.56 | 15.52% | 14,423,492 |
| Apr 8, 2025 | 8.11 | 8.15 | 7.24 | 7.41 | 7.41 | -4.51% | 8,196,290 |
| Apr 7, 2025 | 7.21 | 8.17 | 7.01 | 7.76 | 7.76 | 3.05% | 9,635,034 |
| Apr 4, 2025 | 8.46 | 8.72 | 7.50 | 7.53 | 7.53 | -14.33% | 11,321,537 |
| Apr 3, 2025 | 9.33 | 9.53 | 8.73 | 8.79 | 8.79 | -10.40% | 7,106,602 |
| Apr 2, 2025 | 9.69 | 10.02 | 9.66 | 9.81 | 9.81 | -0.30% | 5,265,306 |
| Apr 1, 2025 | 9.90 | 10.05 | 9.67 | 9.84 | 9.84 | -1.60% | 6,283,400 |
| Mar 31, 2025 | 9.91 | 10.09 | 9.81 | 10.00 | 10.00 | -0.50% | 7,360,988 |
| Mar 28, 2025 | 10.80 | 10.90 | 10.00 | 10.05 | 10.05 | -7.03% | 6,310,313 |
| Mar 27, 2025 | 10.99 | 11.17 | 10.75 | 10.81 | 10.81 | -1.99% | 5,376,302 |
| Mar 26, 2025 | 11.14 | 11.29 | 11.02 | 11.03 | 11.03 | -0.81% | 3,500,089 |
| Mar 25, 2025 | 11.11 | 11.41 | 11.11 | 11.12 | 11.12 | 0.45% | 5,603,443 |
| Mar 24, 2025 | 11.07 | 11.26 | 11.00 | 11.07 | 11.07 | 1.65% | 4,107,675 |
| Mar 21, 2025 | 10.61 | 10.97 | 10.61 | 10.89 | 10.89 | 1.59% | 14,177,239 |
| Mar 20, 2025 | 10.76 | 10.88 | 10.65 | 10.72 | 10.72 | -1.02% | 4,785,653 |
| Mar 19, 2025 | 10.49 | 10.97 | 10.49 | 10.83 | 10.83 | 3.24% | 5,066,728 |
| Mar 18, 2025 | 10.54 | 10.61 | 10.26 | 10.49 | 10.49 | -0.85% | 4,656,545 |
| Mar 17, 2025 | 10.40 | 10.73 | 10.33 | 10.58 | 10.58 | 1.24% | 4,405,223 |