NASDAQ : GTM
ZoomInfo Technologies Inc. — Price history
Technology · Software - Application · United States
Last price 4.36 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ZoomInfo Technologies Inc. (GTM) closed at 4.425 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.36 | 4.43 | 4.315 | 4.425 | 878,929 | +1.49% |
| 2026-10-30 | 4.39 | 4.5 | 4.34 | 4.36 | 4,058,424 | -2.68% |
| 2026-10-29 | 4.29 | 4.5 | 4.21 | 4.48 | 4,581,282 | +1.13% |
| 2026-10-28 | 4.3 | 4.43 | 4.26 | 4.43 | 4,457,593 | +1.84% |
| 2026-10-27 | 4.21 | 4.44 | 4.15 | 4.35 | 8,526,556 | +1.87% |
| 2026-10-26 | 4.29 | 4.34 | 4.16 | 4.27 | 3,455,392 | -1.84% |
| 2026-10-23 | 4.28 | 4.38 | 4.235 | 4.35 | 3,014,697 | +0.93% |
| 2026-10-22 | 4.25 | 4.475 | 4.21 | 4.31 | 4,584,001 | +2.38% |
| 2026-10-21 | 4.09 | 4.34 | 4.03 | 4.21 | 5,637,855 | +2.68% |
| 2026-10-20 | 3.94 | 4.16 | 3.93 | 4.1 | 5,412,781 | +4.33% |
| 2026-10-19 | 3.82 | 3.96 | 3.785 | 3.93 | 3,178,633 | +3.42% |
| 2026-10-16 | 4.14 | 4.176 | 3.75 | 3.8 | 4,227,965 | -6.86% |
| 2026-10-15 | 3.92 | 4.15 | 3.92 | 4.08 | 5,954,434 | +4.35% |
| 2026-10-14 | 3.86 | 4.005 | 3.82 | 3.91 | 4,049,582 | -0.76% |
| 2026-10-13 | 3.89 | 4.09 | 3.89 | 3.94 | 3,042,900 | +1.55% |
| 2026-10-12 | 3.94 | 3.98 | 3.86 | 3.88 | 3,335,633 | +0.00% |
| 2026-10-09 | 3.87 | 4.01 | 3.84 | 3.88 | 4,582,440 | +1.31% |
| 2026-10-08 | 3.72 | 3.88 | 3.699 | 3.83 | 5,889,436 | +3.65% |
| 2026-10-07 | 3.63 | 3.71 | 3.585 | 3.695 | 5,467,844 | +1.23% |
| 2026-10-06 | 3.72 | 3.79 | 3.58 | 3.65 | 3,655,813 | -2.67% |
| 2026-10-05 | 3.68 | 3.825 | 3.675 | 3.75 | 6,892,267 | +1.08% |
| 2026-10-02 | 3.86 | 3.86 | 3.65 | 3.71 | 3,775,831 | -3.64% |
| 2026-10-01 | 3.85 | 3.97 | 3.72 | 3.85 | 5,469,946 | +1.58% |
| 2026-09-30 | 3.65 | 3.83 | 3.64 | 3.79 | 4,188,287 | +4.41% |
| 2026-09-29 | 3.56 | 3.69 | 3.53 | 3.63 | 7,174,595 | +1.11% |
| 2026-09-28 | 3.65 | 3.665 | 3.5 | 3.59 | 5,051,143 | -4.27% |
| 2026-09-25 | 3.9 | 3.94 | 3.74 | 3.75 | 4,482,568 | -4.34% |
| 2026-09-24 | 3.9 | 3.955 | 3.83 | 3.92 | 3,407,505 | +0.51% |
| 2026-09-23 | 3.88 | 3.94 | 3.82 | 3.9 | 3,530,548 | +0.52% |
| 2026-09-22 | 4 | 4.02 | 3.82 | 3.88 | 6,764,108 | -0.51% |
| 2026-09-21 | 3.82 | 3.95 | 3.82 | 3.9 | 5,119,977 | +2.09% |
| 2026-09-18 | 4.06 | 4.07 | 3.8 | 3.82 | 15,102,408 | -4.98% |
| 2026-09-17 | 4.11 | 4.125 | 3.95 | 4.02 | 4,465,222 | -1.71% |
| 2026-09-16 | 4.14 | 4.14 | 3.99 | 4.09 | 4,925,985 | -2.62% |
| 2026-09-15 | 4.16 | 4.36 | 4.14 | 4.2 | 6,672,517 | +0.24% |
| 2026-09-14 | 3.88 | 4.2 | 3.84 | 4.19 | 5,794,323 | +10.26% |
| 2026-09-11 | 3.86 | 3.88 | 3.774 | 3.8 | 3,410,177 | +0.00% |
| 2026-09-10 | 3.69 | 3.83 | 3.67 | 3.8 | 2,952,145 | +2.15% |
| 2026-09-09 | 3.91 | 3.94 | 3.66 | 3.72 | 4,963,686 | -4.62% |
| 2026-09-08 | 4.11 | 4.15 | 3.8 | 3.9 | 5,937,474 | -5.57% |
| 2026-09-04 | 4.06 | 4.16 | 3.93 | 4.13 | 4,386,251 | +0.24% |
| 2026-09-03 | 4.12 | 4.235 | 4.08 | 4.12 | 4,354,984 | +0.73% |
| 2026-09-02 | 4.06 | 4.275 | 4.03 | 4.09 | 4,286,196 | -0.73% |
| 2026-09-01 | 4.14 | 4.28 | 4.054 | 4.12 | 4,970,510 | -2.83% |
| 2026-08-31 | 4.22 | 4.265 | 4.11 | 4.24 | 7,083,064 | +0.95% |
| 2026-08-28 | 4.08 | 4.285 | 4.08 | 4.2 | 5,624,021 | +2.94% |
| 2026-08-27 | 3.84 | 4.195 | 3.8 | 4.08 | 6,054,571 | +7.37% |
| 2026-08-26 | 3.81 | 3.864 | 3.765 | 3.8 | 2,506,946 | -1.55% |
| 2026-08-25 | 3.89 | 3.965 | 3.795 | 3.86 | 3,661,175 | -1.03% |
| 2026-08-24 | 3.96 | 4 | 3.845 | 3.9 | 3,400,561 | -1.76% |
| 2026-08-21 | 3.87 | 4.01 | 3.845 | 3.97 | 6,207,128 | +2.32% |
| 2026-08-20 | 3.8 | 3.89 | 3.73 | 3.88 | 4,156,665 | +1.57% |
| 2026-08-19 | 3.81 | 4.05 | 3.81 | 3.82 | 6,763,257 | +0.00% |
| 2026-08-18 | 3.8 | 3.95 | 3.79 | 3.82 | 4,368,016 | +1.60% |
| 2026-08-17 | 4.01 | 4.015 | 3.72 | 3.76 | 6,669,726 | -7.16% |
| 2026-08-14 | 4.25 | 4.311 | 4.035 | 4.05 | 6,927,577 | -6.03% |
| 2026-08-13 | 3.86 | 4.365 | 3.811 | 4.31 | 9,261,000 | +11.66% |
| 2026-08-12 | 4.05 | 4.05 | 3.75 | 3.86 | 7,183,317 | -5.39% |
| 2026-08-11 | 4.21 | 4.3 | 4.055 | 4.08 | 6,651,121 | -3.55% |
| 2026-08-10 | 4.13 | 4.326 | 4.13 | 4.23 | 9,212,732 | +1.20% |
| 2026-08-07 | 4.33 | 4.33 | 4.05 | 4.18 | 11,372,979 | +0.97% |
| 2026-08-06 | 3.78 | 4.24 | 3.76 | 4.14 | 16,764,375 | +13.11% |
| 2026-08-05 | 3.67 | 3.8 | 3.595 | 3.66 | 11,351,483 | +1.10% |
| 2026-08-04 | 3.46 | 3.655 | 3.46 | 3.62 | 4,514,865 | +1.40% |
| 2026-08-03 | 3.41 | 3.64 | 3.4 | 3.57 | 7,290,253 | +8.18% |
| 2026-07-31 | 3.33 | 3.4 | 3.265 | 3.3 | 6,511,569 | -0.60% |
| 2026-07-30 | 3.45 | 3.45 | 3.18 | 3.32 | 6,105,560 | -5.14% |
| 2026-07-29 | 3.28 | 3.515 | 3.27 | 3.5 | 7,553,919 | +6.71% |
| 2026-07-28 | 3.09 | 3.34 | 3.09 | 3.28 | 7,247,023 | +6.49% |
| 2026-07-27 | 3 | 3.16 | 2.965 | 3.08 | 7,204,912 | +5.48% |
| 2026-07-24 | 2.88 | 2.97 | 2.865 | 2.92 | 5,169,304 | +1.39% |
| 2026-07-23 | 2.91 | 2.98 | 2.74 | 2.88 | 8,709,968 | -1.37% |
| 2026-07-22 | 3.04 | 3.07 | 2.88 | 2.92 | 6,066,065 | -3.31% |
| 2026-07-21 | 3.05 | 3.17 | 2.995 | 3.02 | 6,486,145 | -3.51% |
| 2026-07-20 | 3.11 | 3.23 | 3.04 | 3.13 | 8,065,949 | +1.95% |
| 2026-07-17 | 3.06 | 3.19 | 3.04 | 3.07 | 5,383,826 | -1.92% |
| 2026-07-16 | 3.125 | 3.2 | 3.04 | 3.13 | 7,099,392 | +1.62% |
| 2026-07-15 | 3.08 | 3.195 | 3.06 | 3.08 | 4,693,130 | +1.99% |
| 2026-07-14 | 2.99 | 3.085 | 2.93 | 3.02 | 6,193,151 | -1.95% |
| 2026-07-13 | 2.96 | 3.22 | 2.94 | 3.08 | 10,942,272 | +5.48% |
| 2026-07-10 | 3 | 3.06 | 2.805 | 2.92 | 9,723,480 | -0.68% |
| 2026-07-09 | 2.84 | 2.99 | 2.8 | 2.94 | 6,499,953 | +0.68% |
| 2026-07-08 | 2.95 | 3.01 | 2.87 | 2.92 | 10,696,794 | -2.34% |
| 2026-07-07 | 3.01 | 3.11 | 2.975 | 2.99 | 6,327,735 | +2.05% |
| 2026-07-06 | 2.95 | 3.005 | 2.83 | 2.93 | 15,081,608 | -2.01% |
| 2026-07-02 | 2.82 | 3.04 | 2.82 | 2.99 | 11,699,971 | +5.28% |
| 2026-07-01 | 2.99 | 3.03 | 2.83 | 2.84 | 12,710,566 | -3.07% |
| 2026-06-30 | 2.865 | 2.94 | 2.835 | 2.93 | 10,126,424 | +0.34% |
| 2026-06-29 | 2.94 | 2.97 | 2.81 | 2.92 | 14,903,397 | +1.04% |
| 2026-06-26 | 2.61 | 2.935 | 2.61 | 2.89 | 45,330,252 | +10.73% |
| 2026-06-25 | 2.775 | 2.775 | 2.605 | 2.61 | 9,972,726 | -7.77% |
| 2026-06-24 | 2.715 | 2.855 | 2.7 | 2.83 | 11,400,898 | +4.43% |
| 2026-06-23 | 2.6 | 2.79 | 2.6 | 2.71 | 11,109,771 | +2.26% |
| 2026-06-22 | 2.78 | 2.79 | 2.54 | 2.65 | 14,099,160 | -5.69% |
| 2026-06-18 | 2.62 | 2.88 | 2.6 | 2.81 | 19,859,702 | +4.85% |
| 2026-06-17 | 2.76 | 2.84 | 2.66 | 2.68 | 6,809,323 | -4.29% |
| 2026-06-16 | 2.85 | 2.88 | 2.73 | 2.8 | 6,572,554 | -1.41% |
| 2026-06-15 | 2.83 | 2.866 | 2.76 | 2.84 | 9,967,930 | +1.07% |
| 2026-06-12 | 2.69 | 2.845 | 2.59 | 2.81 | 14,201,938 | +4.85% |
| 2026-06-11 | 2.705 | 2.73 | 2.59 | 2.68 | 10,494,271 | -0.74% |
| 2026-06-10 | 2.715 | 2.84 | 2.685 | 2.7 | 9,887,549 | -2.53% |
| 2026-06-09 | 2.85 | 2.91 | 2.74 | 2.77 | 8,831,674 | -2.81% |
| 2026-06-08 | 2.95 | 2.969 | 2.84 | 2.85 | 7,761,776 | -4.36% |
| 2026-06-05 | 3.03 | 3.07 | 2.89 | 2.98 | 11,539,295 | -1.65% |
| 2026-06-04 | 3.21 | 3.24 | 2.99 | 3.03 | 8,901,950 | -2.88% |
| 2026-06-03 | 3.42 | 3.42 | 2.94 | 3.12 | 21,632,206 | -8.91% |
| 2026-06-02 | 3.64 | 3.73 | 3.29 | 3.425 | 25,277,499 | -10.34% |
| 2026-06-01 | 3.43 | 3.88 | 3.43 | 3.82 | 19,968,709 | +14.71% |
| 2026-05-29 | 3.365 | 3.43 | 3.28 | 3.33 | 18,754,545 | +3.74% |
| 2026-05-28 | 3.31 | 3.345 | 3.19 | 3.21 | 10,994,766 | -1.23% |
| 2026-05-27 | 3.46 | 3.52 | 3.24 | 3.25 | 12,754,405 | -7.14% |
| 2026-05-26 | 3.59 | 3.665 | 3.49 | 3.5 | 9,406,120 | -3.05% |
| 2026-05-22 | 3.6 | 3.75 | 3.55 | 3.61 | 8,227,335 | +1.12% |
| 2026-05-21 | 3.58 | 3.635 | 3.46 | 3.57 | 13,774,202 | -2.72% |
| 2026-05-20 | 3.75 | 3.785 | 3.645 | 3.67 | 12,117,156 | -3.67% |
| 2026-05-19 | 3.93 | 3.99 | 3.765 | 3.81 | 7,118,184 | -2.81% |
| 2026-05-18 | 3.86 | 4.05 | 3.85 | 3.92 | 8,402,028 | +1.55% |
| 2026-05-15 | 3.9 | 3.985 | 3.76 | 3.86 | 11,958,994 | -1.03% |
| 2026-05-14 | 3.99 | 4.025 | 3.76 | 3.9 | 16,903,539 | -1.52% |
| 2026-05-13 | 3.985 | 4.115 | 3.85 | 3.96 | 20,553,569 | -2.46% |