ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
6.00
-0.29 (-4.61%)
Mar 12, 2026, 4:00 PM EDT - Market closed
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 6.23 | 6.36 | 5.98 | 6.00 | 6.00 | -4.61% | 7,491,788 |
| Mar 11, 2026 | 6.40 | 6.55 | 6.21 | 6.29 | 6.29 | -0.32% | 6,838,268 |
| Mar 10, 2026 | 6.51 | 6.55 | 6.23 | 6.31 | 6.31 | -2.92% | 5,906,333 |
| Mar 9, 2026 | 6.46 | 6.58 | 6.23 | 6.50 | 6.50 | -0.91% | 6,563,592 |
| Mar 6, 2026 | 6.45 | 6.64 | 6.37 | 6.56 | 6.56 | -0.46% | 5,538,532 |
| Mar 5, 2026 | 6.26 | 6.62 | 6.24 | 6.59 | 6.59 | 5.61% | 6,085,993 |
| Mar 4, 2026 | 6.23 | 6.29 | 6.09 | 6.24 | 6.24 | 0.16% | 5,370,841 |
| Mar 3, 2026 | 6.07 | 6.29 | 5.93 | 6.23 | 6.23 | 0.81% | 6,372,358 |
| Mar 2, 2026 | 6.03 | 6.20 | 5.91 | 6.18 | 6.18 | -0.48% | 8,188,778 |
| Feb 27, 2026 | 6.23 | 6.24 | 6.00 | 6.21 | 6.21 | -2.97% | 11,113,724 |
| Feb 26, 2026 | 6.17 | 6.45 | 6.12 | 6.40 | 6.40 | 4.40% | 9,285,057 |
| Feb 25, 2026 | 5.99 | 6.16 | 5.88 | 6.13 | 6.13 | 2.34% | 6,983,111 |
| Feb 24, 2026 | 6.04 | 6.05 | 5.77 | 5.99 | 5.99 | -0.66% | 17,184,105 |
| Feb 23, 2026 | 6.33 | 6.35 | 5.97 | 6.03 | 6.03 | -6.51% | 11,530,323 |
| Feb 20, 2026 | 6.38 | 6.76 | 6.38 | 6.45 | 6.45 | 0.31% | 8,693,114 |
| Feb 19, 2026 | 6.48 | 6.56 | 6.34 | 6.43 | 6.43 | -2.58% | 9,435,926 |
| Feb 18, 2026 | 6.54 | 6.78 | 6.40 | 6.60 | 6.60 | 1.69% | 10,382,897 |
| Feb 17, 2026 | 6.36 | 6.50 | 6.25 | 6.49 | 6.49 | 2.04% | 14,937,386 |
| Feb 13, 2026 | 6.36 | 6.59 | 6.29 | 6.36 | 6.36 | 0.95% | 18,536,463 |
| Feb 12, 2026 | 6.57 | 6.60 | 6.20 | 6.30 | 6.30 | -3.96% | 11,135,167 |
| Feb 11, 2026 | 6.66 | 7.00 | 6.36 | 6.56 | 6.56 | -1.06% | 25,475,648 |
| Feb 10, 2026 | 6.05 | 6.96 | 5.84 | 6.63 | 6.63 | -9.43% | 37,311,924 |
| Feb 9, 2026 | 7.14 | 7.68 | 7.01 | 7.32 | 7.32 | 0.14% | 17,482,304 |
| Feb 6, 2026 | 6.81 | 7.35 | 6.63 | 7.31 | 7.31 | 7.82% | 11,669,039 |
| Feb 5, 2026 | 6.75 | 7.11 | 6.70 | 6.78 | 6.78 | -1.31% | 7,805,252 |
| Feb 4, 2026 | 6.83 | 7.18 | 6.67 | 6.87 | 6.87 | -0.72% | 11,355,020 |
| Feb 3, 2026 | 7.65 | 7.81 | 6.85 | 6.92 | 6.92 | -11.40% | 11,030,758 |
| Feb 2, 2026 | 8.01 | 8.16 | 7.78 | 7.81 | 7.81 | -2.98% | 9,005,725 |
| Jan 30, 2026 | 8.12 | 8.28 | 7.95 | 8.05 | 8.05 | -1.71% | 8,975,320 |
| Jan 29, 2026 | 8.62 | 8.63 | 7.95 | 8.19 | 8.19 | -6.02% | 7,733,517 |
| Jan 28, 2026 | 8.77 | 8.90 | 8.64 | 8.72 | 8.72 | -0.06% | 6,224,755 |
| Jan 27, 2026 | 8.93 | 9.03 | 8.69 | 8.72 | 8.72 | -2.13% | 4,502,971 |
| Jan 26, 2026 | 8.83 | 9.08 | 8.83 | 8.91 | 8.91 | 1.02% | 6,531,373 |
| Jan 23, 2026 | 9.10 | 9.19 | 8.81 | 8.82 | 8.82 | -3.29% | 6,714,958 |
| Jan 22, 2026 | 8.88 | 9.18 | 8.88 | 9.12 | 9.12 | 4.11% | 3,875,203 |
| Jan 21, 2026 | 8.81 | 8.91 | 8.71 | 8.76 | 8.76 | -0.28% | 3,834,229 |
| Jan 20, 2026 | 8.93 | 9.18 | 8.78 | 8.79 | 8.79 | -2.77% | 4,783,170 |
| Jan 16, 2026 | 10.03 | 10.05 | 9.00 | 9.04 | 9.04 | -9.65% | 8,127,387 |
| Jan 15, 2026 | 10.11 | 10.14 | 9.99 | 10.00 | 10.00 | -0.79% | 2,779,269 |
| Jan 14, 2026 | 10.04 | 10.25 | 9.97 | 10.08 | 10.08 | 0.20% | 3,684,335 |
| Jan 13, 2026 | 10.48 | 10.54 | 10.05 | 10.06 | 10.06 | -3.92% | 4,020,183 |
| Jan 12, 2026 | 10.29 | 10.58 | 10.15 | 10.47 | 10.47 | 0.67% | 3,168,162 |
| Jan 9, 2026 | 10.60 | 10.76 | 10.36 | 10.40 | 10.40 | -1.70% | 3,754,558 |
| Jan 8, 2026 | 10.37 | 10.69 | 10.25 | 10.58 | 10.58 | 0.95% | 3,500,859 |
| Jan 7, 2026 | 10.49 | 10.60 | 10.35 | 10.48 | 10.48 | -0.10% | 3,527,413 |
| Jan 6, 2026 | 10.14 | 10.53 | 10.09 | 10.49 | 10.49 | 2.44% | 4,651,775 |
| Jan 5, 2026 | 9.63 | 10.36 | 9.60 | 10.24 | 10.24 | 6.56% | 5,467,885 |
| Jan 2, 2026 | 10.24 | 10.28 | 9.56 | 9.61 | 9.61 | -5.51% | 5,829,897 |
| Dec 31, 2025 | 10.06 | 10.22 | 9.99 | 10.17 | 10.17 | 1.40% | 4,241,329 |
| Dec 30, 2025 | 9.95 | 10.06 | 9.93 | 10.03 | 10.03 | 0.80% | 3,499,380 |