ZoomInfo Technologies Inc. - Common Stock (GTM)
9.9100
-0.0600 (-0.60%)
NASDAQ · Last Trade: Jun 7th, 6:22 AM EDT
Historical Prices For ZoomInfo Technologies Inc. - Common Stock (GTM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 10.10 | 10.13 | 9.88 | 9.91 | 3,482,729 | 9.91 |
| 6/05/2025 | 10.03 | 10.13 | 9.88 | 9.97 | 3,568,026 | 9.97 |
| 6/04/2025 | 10.00 | 10.15 | 9.89 | 9.97 | 3,326,005 | 9.97 |
| 6/03/2025 | 9.55 | 10.02 | 9.44 | 9.99 | 4,519,079 | 9.99 |
| 6/02/2025 | 9.53 | 9.75 | 9.36 | 9.57 | 3,824,595 | 9.57 |
| 5/30/2025 | 9.32 | 9.65 | 9.17 | 9.55 | 5,637,077 | 9.55 |
| 5/29/2025 | 9.63 | 9.63 | 9.24 | 9.32 | 10,615,802 | 9.32 |
| 5/28/2025 | 9.79 | 9.91 | 9.50 | 9.52 | 4,104,317 | 9.52 |
| 5/27/2025 | 9.82 | 9.90 | 9.60 | 9.83 | 4,249,189 | 9.83 |
| 5/23/2025 | 9.37 | 9.52 | 9.35 | 9.48 | 2,798,382 | 9.48 |
| 5/22/2025 | 9.50 | 9.62 | 9.46 | 9.55 | 3,621,517 | 9.55 |
| 5/21/2025 | 9.65 | 9.93 | 9.49 | 9.52 | 4,703,848 | 9.52 |
| 5/20/2025 | 9.89 | 10.00 | 9.65 | 9.70 | 7,866,740 | 9.70 |
| 5/19/2025 | 10.00 | 10.12 | 9.88 | 9.90 | 4,946,865 | 9.90 |
| 5/16/2025 | 10.05 | 10.22 | 10.01 | 10.20 | 5,016,564 | 10.20 |
| 5/15/2025 | 10.10 | 10.23 | 9.93 | 10.06 | 5,009,303 | 10.06 |
| 5/14/2025 | 10.00 | 10.34 | 9.93 | 10.23 | 6,684,053 | 10.23 |
| 5/13/2025 | 9.29 | 10.46 | 9.29 | 10.03 | 4,959,559 | 10.03 |