ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
6.18
+0.12 (1.98%)
Apr 28, 2026, 4:00 PM EDT - Market closed
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 6.17 | 6.45 | 6.12 | 6.40 | 6.40 | 4.40% | 9,409,171 |
| Feb 25, 2026 | 5.99 | 6.16 | 5.88 | 6.13 | 6.13 | 2.34% | 6,983,121 |
| 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 |
| Dec 29, 2025 | 10.06 | 10.16 | 9.94 | 9.95 | 9.95 | -1.68% | 2,905,167 |
| Dec 26, 2025 | 10.07 | 10.18 | 10.06 | 10.12 | 10.12 | - | 1,941,229 |
| Dec 24, 2025 | 10.04 | 10.14 | 10.03 | 10.12 | 10.12 | 0.50% | 1,938,510 |
| Dec 23, 2025 | 10.20 | 10.24 | 9.99 | 10.07 | 10.07 | -1.37% | 3,631,147 |
| Dec 22, 2025 | 10.30 | 10.49 | 10.18 | 10.21 | 10.21 | -0.58% | 4,193,296 |
| Dec 19, 2025 | 10.17 | 10.29 | 10.06 | 10.27 | 10.27 | 0.98% | 14,351,480 |
| Dec 18, 2025 | 10.09 | 10.21 | 9.92 | 10.17 | 10.17 | 0.99% | 4,011,442 |
| Dec 17, 2025 | 10.01 | 10.58 | 10.01 | 10.07 | 10.07 | 1.21% | 7,193,585 |
| Dec 16, 2025 | 9.76 | 10.01 | 9.75 | 9.95 | 9.95 | 1.63% | 5,312,140 |
| Dec 15, 2025 | 10.11 | 10.24 | 9.75 | 9.79 | 9.79 | -1.71% | 4,853,336 |
| Dec 12, 2025 | 9.97 | 10.02 | 9.68 | 9.96 | 9.96 | - | 4,427,223 |
| Dec 11, 2025 | 10.02 | 10.09 | 9.76 | 9.96 | 9.96 | -1.68% | 5,902,086 |
| Dec 10, 2025 | 9.97 | 10.22 | 9.90 | 10.13 | 10.13 | 1.30% | 6,018,837 |
| Dec 9, 2025 | 9.91 | 10.26 | 9.90 | 10.00 | 10.00 | 0.50% | 4,131,996 |
| Dec 8, 2025 | 9.94 | 10.13 | 9.90 | 9.95 | 9.95 | 0.10% | 4,959,704 |
| Dec 5, 2025 | 9.90 | 10.10 | 9.69 | 9.94 | 9.94 | 0.30% | 9,085,606 |
| Dec 4, 2025 | 10.07 | 10.11 | 9.82 | 9.91 | 9.91 | -1.59% | 6,793,586 |
| Dec 3, 2025 | 10.07 | 10.29 | 9.95 | 10.07 | 10.07 | -0.40% | 4,390,687 |