ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
6.38
-0.25 (-3.77%)
At close: May 8, 2026, 4:00 PM EDT
6.42
+0.04 (0.63%)
After-hours: May 8, 2026, 7:27 PM EDT
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.54 | 6.59 | 6.20 | 6.38 | 6.38 | -3.77% | 19,816,566 |
| May 7, 2026 | 6.68 | 6.87 | 6.57 | 6.63 | 6.63 | 2.00% | 7,560,395 |
| 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 |
| Mar 25, 2026 | 5.89 | 5.98 | 5.57 | 5.81 | 5.81 | 1.04% | 7,847,350 |
| Mar 24, 2026 | 6.06 | 6.10 | 5.72 | 5.75 | 5.75 | -6.96% | 7,672,639 |
| Mar 23, 2026 | 5.92 | 6.28 | 5.92 | 6.18 | 6.18 | 4.57% | 12,098,948 |
| Mar 20, 2026 | 5.88 | 5.97 | 5.72 | 5.91 | 5.91 | -0.67% | 56,032,834 |
| Mar 19, 2026 | 5.91 | 6.13 | 5.84 | 5.95 | 5.95 | 1.02% | 4,554,779 |
| Mar 18, 2026 | 5.77 | 5.99 | 5.74 | 5.89 | 5.89 | 0.51% | 4,515,114 |
| Mar 17, 2026 | 5.80 | 6.06 | 5.79 | 5.86 | 5.86 | 1.38% | 6,197,168 |
| Mar 16, 2026 | 5.90 | 5.95 | 5.78 | 5.78 | 5.78 | -0.86% | 6,823,249 |
| Mar 13, 2026 | 6.01 | 6.08 | 5.74 | 5.83 | 5.83 | -2.83% | 9,377,793 |
| Mar 12, 2026 | 6.23 | 6.36 | 5.98 | 6.00 | 6.00 | -4.61% | 7,495,062 |
| Mar 11, 2026 | 6.40 | 6.55 | 6.21 | 6.29 | 6.29 | -0.32% | 6,838,274 |
| Mar 10, 2026 | 6.51 | 6.55 | 6.23 | 6.31 | 6.31 | -2.92% | 5,929,068 |
| Mar 9, 2026 | 6.46 | 6.58 | 6.23 | 6.50 | 6.50 | -0.91% | 6,563,822 |
| Mar 6, 2026 | 6.45 | 6.64 | 6.37 | 6.56 | 6.56 | -0.46% | 5,662,076 |
| Mar 5, 2026 | 6.26 | 6.62 | 6.24 | 6.59 | 6.59 | 5.61% | 6,292,275 |
| Mar 4, 2026 | 6.23 | 6.29 | 6.09 | 6.24 | 6.24 | 0.16% | 5,433,059 |
| Mar 3, 2026 | 6.07 | 6.29 | 5.93 | 6.23 | 6.23 | 0.81% | 6,630,882 |
| Mar 2, 2026 | 6.03 | 6.20 | 5.91 | 6.18 | 6.18 | -0.48% | 8,246,841 |
| Feb 27, 2026 | 6.23 | 6.24 | 6.00 | 6.21 | 6.21 | -2.97% | 11,187,563 |