The highest closing price for ZoomInfo Technologies (GTM) last month was $12.20, on September 15. It was up 3.4% for the month. The latest price is $10.44.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $11.58 | $11.65 | $10.80 | $10.91 | 5,728,900 |
September 29 2025 | $11.68 | $11.74 | $11.42 | $11.61 | 3,138,700 |
September 26 2025 | $11.38 | $11.58 | $11.18 | $11.56 | 2,707,300 |
September 25 2025 | $11.28 | $11.50 | $11.14 | $11.35 | 2,376,000 |
September 24 2025 | $12.04 | $12.11 | $11.36 | $11.51 | 3,017,000 |
September 23 2025 | $12.00 | $12.19 | $11.82 | $11.91 | 3,419,800 |
September 22 2025 | $11.84 | $12.00 | $11.69 | $11.97 | 2,698,900 |
September 19 2025 | $12.14 | $12.25 | $11.80 | $11.83 | 10,717,500 |
September 18 2025 | $12.01 | $12.23 | $12.00 | $12.14 | 4,618,300 |
September 17 2025 | $11.90 | $12.39 | $11.78 | $12.01 | 3,320,100 |
September 16 2025 | $12.19 | $12.19 | $11.61 | $11.84 | 3,434,600 |
September 15 2025 | $11.77 | $12.51 | $11.74 | $12.20 | 7,180,400 |
September 12 2025 | $11.85 | $11.87 | $11.34 | $11.66 | 4,508,300 |
September 11 2025 | $11.43 | $11.79 | $11.22 | $11.75 | 5,500,800 |
September 10 2025 | $10.59 | $11.60 | $10.53 | $11.40 | 13,413,100 |
September 09 2025 | $10.64 | $10.76 | $10.45 | $10.55 | 3,943,400 |
September 08 2025 | $10.35 | $10.66 | $10.35 | $10.65 | 4,247,600 |
September 05 2025 | $10.23 | $10.56 | $10.10 | $10.23 | 2,661,200 |
September 04 2025 | $10.26 | $10.26 | $10.03 | $10.12 | 2,945,000 |
September 03 2025 | $10.26 | $10.40 | $10.14 | $10.38 | 2,737,400 |
September 02 2025 | $10.55 | $10.66 | $10.13 | $10.29 | 3,413,200 |
Daily pricing data for ZoomInfo Technologies dates back to 6/4/2020, and may be incomplete.
