ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
10.90
0.00 (0.00%)
Aug 29, 2025, 4:00 PM - Market closed

ZoomInfo Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202510.8710.9310.7510.9010.900.05%3,652,706
Aug 28, 202510.8011.0110.7510.9010.901.35%2,671,464
Aug 27, 202510.3010.7710.2810.7510.755.08%2,864,351
Aug 26, 202510.5210.5510.2310.2310.23-2.20%4,048,244
Aug 25, 202510.7210.8010.4410.4610.46-2.70%3,263,544
Aug 22, 202510.1010.7810.0810.7510.756.44%3,426,500
Aug 21, 202510.0010.159.8510.1010.10-3,890,740
Aug 20, 202510.2110.289.9810.1010.10-2.04%3,604,171
Aug 19, 202510.5710.6410.2610.3110.31-2.27%3,739,363
Aug 18, 202510.4110.5910.2710.5510.551.15%4,958,380
Aug 15, 202510.0810.6210.0810.4310.433.57%4,757,466
Aug 14, 20259.9810.149.8810.0710.07-0.20%3,492,399
Aug 13, 20259.6410.279.5310.0910.095.10%5,318,057
Aug 12, 20259.559.779.419.609.600.63%4,955,386
Aug 11, 20259.8110.129.509.549.54-2.85%6,721,666
Aug 8, 202510.3610.399.779.829.82-5.49%5,464,464
Aug 7, 202510.3010.7910.2210.3910.391.96%8,743,655
Aug 6, 20259.8210.259.7810.1910.193.98%8,971,147
Aug 5, 202510.8610.899.039.809.80-7.98%18,707,268
Aug 4, 202510.2710.6910.2710.6510.654.31%9,444,066
Aug 1, 202510.6210.7710.0610.2110.21-5.72%4,627,515
Jul 31, 202510.9211.0210.6710.8310.83-0.55%3,798,455
Jul 30, 202511.2111.2110.8210.8910.89-2.24%2,885,782
Jul 29, 202511.5011.5111.0211.1411.14-2.71%3,583,466
Jul 28, 202511.3411.4811.2011.4511.452.05%3,854,601
Jul 25, 202510.9911.2710.9011.2211.222.09%2,472,981
Jul 24, 202511.0311.1110.8510.9910.99-0.45%2,474,049
Jul 23, 202510.8711.0910.7311.0411.042.60%3,015,263
Jul 22, 202510.5810.8710.5510.7610.762.09%3,322,043
Jul 21, 202510.4610.6010.3910.5410.541.25%2,566,145
Jul 18, 202510.5210.5610.3310.4110.41-0.38%2,222,678
Jul 17, 202510.3510.5110.2810.4510.450.97%2,492,146
Jul 16, 202510.2610.4310.1310.3510.351.87%3,376,641
Jul 15, 202510.6410.7110.1510.1610.16-3.70%3,766,360
Jul 14, 202510.1610.7110.1610.5510.553.43%4,739,450
Jul 11, 202510.2910.3410.1210.2010.20-1.64%3,298,966
Jul 10, 202510.4210.6110.2910.3710.37-0.58%2,807,557
Jul 9, 202510.2010.4410.1210.4310.432.76%3,173,088
Jul 8, 202510.1010.2710.0810.1510.151.10%4,093,188
Jul 7, 202510.1610.4010.0210.0410.04-2.14%4,491,171
Jul 3, 202510.0110.3810.0110.2610.262.19%2,559,763
Jul 2, 202510.0210.179.8710.0410.04-0.40%3,235,461
Jul 1, 202510.1110.259.9910.0810.08-0.40%7,360,743
Jun 30, 202510.0510.2710.0310.1210.120.30%2,519,511
Jun 27, 202510.0010.169.9610.0910.091.71%4,302,549
Jun 26, 20259.839.959.689.929.921.85%6,482,013
Jun 25, 202510.1010.129.729.749.74-2.99%3,728,604
Jun 24, 20259.8510.119.7910.0410.043.29%3,389,293
Jun 23, 20259.759.869.569.729.72-0.82%3,640,445
Jun 20, 20259.849.949.749.809.800.62%7,197,351