ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
9.47
+0.40 (4.41%)
At close: Nov 21, 2025, 4:00 PM EST
9.29
-0.18 (-1.90%)
After-hours: Nov 21, 2025, 5:58 PM EST
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 9.10 | 9.61 | 8.95 | 9.47 | - | 4.36% | 5,807,867 |
| Nov 20, 2025 | 9.50 | 9.50 | 9.04 | 9.07 | 9.07 | -2.47% | 4,663,004 |
| Nov 19, 2025 | 9.40 | 9.41 | 9.16 | 9.30 | 9.30 | -0.96% | 3,721,088 |
| Nov 18, 2025 | 9.52 | 9.60 | 9.33 | 9.39 | 9.39 | -2.39% | 3,259,773 |
| Nov 17, 2025 | 10.22 | 10.31 | 9.53 | 9.62 | 9.62 | -5.69% | 4,037,113 |
| Nov 14, 2025 | 10.05 | 10.35 | 10.00 | 10.20 | 10.20 | -0.20% | 3,701,186 |
| Nov 13, 2025 | 10.34 | 10.47 | 10.20 | 10.22 | 10.22 | -2.11% | 2,498,807 |
| Nov 12, 2025 | 10.63 | 10.75 | 10.36 | 10.44 | 10.44 | -1.23% | 2,668,231 |
| Nov 11, 2025 | 10.61 | 10.79 | 10.53 | 10.57 | 10.57 | - | 2,492,751 |
| Nov 10, 2025 | 10.74 | 10.78 | 10.51 | 10.57 | 10.57 | -0.05% | 3,788,965 |
| Nov 7, 2025 | 10.58 | 10.73 | 10.44 | 10.58 | 10.58 | -1.17% | 3,761,401 |
| Nov 6, 2025 | 11.21 | 11.23 | 10.48 | 10.70 | 10.70 | -4.63% | 7,662,272 |
| Nov 5, 2025 | 11.83 | 11.98 | 11.14 | 11.22 | 11.22 | -4.02% | 7,895,291 |
| Nov 4, 2025 | 11.91 | 12.31 | 11.43 | 11.69 | 11.69 | -0.93% | 9,882,162 |
| Nov 3, 2025 | 11.19 | 11.84 | 11.03 | 11.80 | 11.80 | 5.17% | 12,517,609 |
| Oct 31, 2025 | 10.95 | 11.28 | 10.95 | 11.22 | 11.22 | 2.94% | 5,162,949 |
| Oct 30, 2025 | 10.81 | 11.05 | 10.75 | 10.90 | 10.90 | -0.18% | 3,542,460 |
| Oct 29, 2025 | 11.24 | 11.43 | 10.89 | 10.92 | 10.92 | -3.02% | 4,027,543 |
| Oct 28, 2025 | 11.46 | 11.60 | 11.25 | 11.26 | 11.26 | -1.40% | 2,749,761 |
| Oct 27, 2025 | 11.26 | 11.60 | 11.21 | 11.42 | 11.42 | 2.56% | 4,179,073 |
| Oct 24, 2025 | 11.25 | 11.38 | 11.13 | 11.14 | 11.14 | 0.77% | 2,699,332 |
| Oct 23, 2025 | 10.94 | 11.08 | 10.86 | 11.05 | 11.05 | 1.01% | 3,309,714 |
| Oct 22, 2025 | 10.84 | 11.02 | 10.71 | 10.94 | 10.94 | 0.78% | 3,821,730 |
| Oct 21, 2025 | 10.47 | 10.96 | 10.43 | 10.86 | 10.86 | 3.68% | 2,908,105 |
| Oct 20, 2025 | 10.20 | 10.49 | 10.19 | 10.47 | 10.47 | 3.87% | 2,172,826 |
| Oct 17, 2025 | 10.10 | 10.20 | 10.01 | 10.08 | 10.08 | -0.84% | 3,034,588 |
| Oct 16, 2025 | 10.27 | 10.51 | 10.08 | 10.17 | 10.17 | -0.93% | 5,597,710 |
| Oct 15, 2025 | 10.44 | 10.46 | 10.14 | 10.26 | 10.26 | - | 2,447,707 |
| Oct 14, 2025 | 10.06 | 10.32 | 10.02 | 10.26 | 10.26 | -0.19% | 2,410,199 |
| Oct 13, 2025 | 10.13 | 10.31 | 9.99 | 10.28 | 10.28 | 3.11% | 3,112,435 |
| Oct 10, 2025 | 10.43 | 10.47 | 9.96 | 9.97 | 9.97 | -4.50% | 4,285,422 |
| Oct 9, 2025 | 10.42 | 10.49 | 10.27 | 10.44 | 10.44 | 0.29% | 2,302,719 |
| Oct 8, 2025 | 10.58 | 10.61 | 10.38 | 10.41 | 10.41 | -0.86% | 2,569,133 |
| Oct 7, 2025 | 10.73 | 10.79 | 10.29 | 10.50 | 10.50 | -1.59% | 3,777,169 |
| Oct 6, 2025 | 10.53 | 10.70 | 10.22 | 10.67 | 10.67 | 2.35% | 4,233,236 |
| Oct 3, 2025 | 10.47 | 10.71 | 10.41 | 10.43 | 10.43 | -0.24% | 3,741,989 |
| Oct 2, 2025 | 10.27 | 10.48 | 10.23 | 10.45 | 10.45 | 1.75% | 4,358,154 |
| Oct 1, 2025 | 10.65 | 10.86 | 10.26 | 10.27 | 10.27 | -5.87% | 5,997,772 |
| Sep 30, 2025 | 11.58 | 11.65 | 10.80 | 10.91 | 10.91 | -6.03% | 5,728,909 |
| Sep 29, 2025 | 11.68 | 11.74 | 11.42 | 11.61 | 11.61 | 0.43% | 3,138,741 |
| Sep 26, 2025 | 11.38 | 11.58 | 11.18 | 11.56 | 11.56 | 1.85% | 2,707,348 |
| Sep 25, 2025 | 11.28 | 11.50 | 11.14 | 11.35 | 11.35 | -1.39% | 2,376,057 |
| Sep 24, 2025 | 12.04 | 12.11 | 11.36 | 11.51 | 11.51 | -3.36% | 3,017,025 |
| Sep 23, 2025 | 12.00 | 12.19 | 11.82 | 11.91 | 11.91 | -0.50% | 3,419,845 |
| Sep 22, 2025 | 11.84 | 12.00 | 11.69 | 11.97 | 11.97 | 1.18% | 2,698,907 |
| Sep 19, 2025 | 12.14 | 12.25 | 11.80 | 11.83 | 11.83 | -2.55% | 10,717,520 |
| Sep 18, 2025 | 12.01 | 12.23 | 12.00 | 12.14 | 12.14 | 1.08% | 4,618,704 |
| Sep 17, 2025 | 11.90 | 12.39 | 11.78 | 12.01 | 12.01 | 1.44% | 3,320,073 |
| Sep 16, 2025 | 12.19 | 12.19 | 11.61 | 11.84 | 11.84 | -2.95% | 3,434,615 |
| Sep 15, 2025 | 11.77 | 12.51 | 11.74 | 12.20 | 12.20 | 4.63% | 7,180,377 |