ZoomInfo Technologies Inc. (GTM)
NASDAQ: GTM · Real-Time Price · USD
2.890
+0.280 (10.73%)
At close: Jun 26, 2026, 4:00 PM EDT
2.890
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:55 PM EDT
ZoomInfo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 2.61 | 2.94 | 2.61 | 2.89 | 2.89 | 10.73% | 45,326,111 |
| Jun 25, 2026 | 2.78 | 2.78 | 2.61 | 2.61 | 2.61 | -7.77% | 9,972,726 |
| Jun 24, 2026 | 2.72 | 2.86 | 2.70 | 2.83 | 2.83 | 4.43% | 11,400,898 |
| Jun 23, 2026 | 2.60 | 2.79 | 2.60 | 2.71 | 2.71 | 2.26% | 11,109,771 |
| Jun 22, 2026 | 2.78 | 2.79 | 2.54 | 2.65 | 2.65 | -5.69% | 14,099,160 |
| Jun 18, 2026 | 2.62 | 2.88 | 2.60 | 2.81 | 2.81 | 4.85% | 19,859,702 |
| Jun 17, 2026 | 2.76 | 2.84 | 2.66 | 2.68 | 2.68 | -4.29% | 6,809,323 |
| Jun 16, 2026 | 2.85 | 2.88 | 2.73 | 2.80 | 2.80 | -1.41% | 6,572,554 |
| Jun 15, 2026 | 2.83 | 2.87 | 2.76 | 2.84 | 2.84 | 1.07% | 9,967,930 |
| Jun 12, 2026 | 2.69 | 2.85 | 2.59 | 2.81 | 2.81 | 4.85% | 14,201,938 |
| Jun 11, 2026 | 2.71 | 2.73 | 2.59 | 2.68 | 2.68 | -0.74% | 10,494,271 |
| Jun 10, 2026 | 2.72 | 2.84 | 2.69 | 2.70 | 2.70 | -2.53% | 9,887,549 |
| Jun 9, 2026 | 2.85 | 2.91 | 2.74 | 2.77 | 2.77 | -2.81% | 8,831,674 |
| Jun 8, 2026 | 2.95 | 2.97 | 2.84 | 2.85 | 2.85 | -4.36% | 7,761,776 |
| Jun 5, 2026 | 3.03 | 3.07 | 2.89 | 2.98 | 2.98 | -1.65% | 11,539,295 |
| Jun 4, 2026 | 3.21 | 3.24 | 2.99 | 3.03 | 3.03 | -2.88% | 8,901,950 |
| Jun 3, 2026 | 3.42 | 3.42 | 2.94 | 3.12 | 3.12 | -8.91% | 21,632,206 |
| Jun 2, 2026 | 3.64 | 3.73 | 3.29 | 3.43 | 3.43 | -10.34% | 25,277,499 |
| Jun 1, 2026 | 3.43 | 3.88 | 3.43 | 3.82 | 3.82 | 14.71% | 19,968,709 |
| May 29, 2026 | 3.37 | 3.43 | 3.28 | 3.33 | 3.33 | 3.74% | 18,754,545 |
| May 28, 2026 | 3.31 | 3.35 | 3.19 | 3.21 | 3.21 | -1.23% | 10,994,766 |
| May 27, 2026 | 3.46 | 3.52 | 3.24 | 3.25 | 3.25 | -7.14% | 12,754,405 |
| May 26, 2026 | 3.59 | 3.67 | 3.49 | 3.50 | 3.50 | -3.05% | 9,406,120 |
| May 22, 2026 | 3.60 | 3.75 | 3.55 | 3.61 | 3.61 | 1.12% | 8,227,335 |
| May 21, 2026 | 3.58 | 3.64 | 3.46 | 3.57 | 3.57 | -2.72% | 13,774,202 |
| May 20, 2026 | 3.75 | 3.79 | 3.65 | 3.67 | 3.67 | -3.67% | 12,117,156 |
| May 19, 2026 | 3.93 | 3.99 | 3.77 | 3.81 | 3.81 | -2.81% | 7,118,184 |
| May 18, 2026 | 3.86 | 4.05 | 3.85 | 3.92 | 3.92 | 1.55% | 8,402,028 |
| May 15, 2026 | 3.90 | 3.99 | 3.76 | 3.86 | 3.86 | -1.03% | 11,958,994 |
| May 14, 2026 | 3.99 | 4.03 | 3.76 | 3.90 | 3.90 | -1.52% | 16,903,539 |
| May 13, 2026 | 3.99 | 4.12 | 3.85 | 3.96 | 3.96 | -2.46% | 20,553,569 |
| May 12, 2026 | 4.00 | 4.40 | 3.87 | 4.06 | 4.06 | -32.78% | 42,419,065 |
| May 11, 2026 | 6.35 | 6.66 | 5.99 | 6.04 | 6.04 | -5.33% | 23,425,275 |
| May 8, 2026 | 6.54 | 6.59 | 6.20 | 6.38 | 6.38 | -3.77% | 19,864,131 |
| May 7, 2026 | 6.68 | 6.87 | 6.57 | 6.63 | 6.63 | 2.00% | 7,560,399 |
| 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 |
| 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 |