MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GTM — ZoomInfo Technologies Inc Common Stock
NasdaqZoomInfo Technologies Inc Common Stock
$3.71
-0.14(-3.64%)
- O
- 3.86
- H
- 3.86
- L
- 3.65
- V
- 3.34M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.71
Period Return-53.27%
Period High$12.51
Period Low$2.54
Avg Daily Volume7.15M
Total Trading Days365
GTM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.86 | $3.86 | $3.65 | $3.71 | $-0.14 | -3.64% | 3,336,286 | $3.70 | $3.65 $3.86 |
| Oct 1, 2026 | $3.85 | $3.97 | $3.72 | $3.85 | +$0.06 | +1.58% | 5,469,847 | $3.85 | $3.72 $3.97 |
| Sep 30, 2026 | $3.65 | $3.83 | $3.64 | $3.79 | +$0.16 | +4.41% | 4,188,288 | $3.78 | $3.64 $3.83 |
| Sep 29, 2026 | $3.56 | $3.69 | $3.53 | $3.63 | +$0.04 | +1.11% | 7,174,595 | $3.63 | $3.53 $3.69 |
| Sep 28, 2026 | $3.65 | $3.67 | $3.50 | $3.59 | $-0.16 | -4.27% | 5,051,143 | $3.59 | $3.50 $3.67 |
| Sep 25, 2026 | $3.90 | $3.94 | $3.74 | $3.75 | $-0.17 | -4.34% | 4,482,569 | $3.81 | $3.74 $3.94 |
| Sep 24, 2026 | $3.90 | $3.96 | $3.83 | $3.92 | +$0.02 | +0.51% | 3,407,505 | $3.90 | $3.83 $3.96 |
| Sep 23, 2026 | $3.88 | $3.94 | $3.82 | $3.90 | +$0.02 | +0.52% | 3,530,548 | $3.89 | $3.82 $3.94 |
| Sep 22, 2026 | $4.00 | $4.02 | $3.82 | $3.88 | $-0.02 | -0.51% | 6,764,109 | $3.88 | $3.82 $4.02 |
| Sep 21, 2026 | $3.82 | $3.95 | $3.82 | $3.90 | +$0.08 | +2.09% | 5,119,977 | $3.90 | $3.82 $3.95 |
| Sep 18, 2026 | $4.06 | $4.07 | $3.80 | $3.82 | $-0.20 | -4.98% | 15,102,408 | $3.83 | $3.80 $4.07 |
| Sep 17, 2026 | $4.11 | $4.13 | $3.95 | $4.02 | $-0.07 | -1.71% | 4,465,223 | $4.02 | $3.95 $4.13 |
| Sep 16, 2026 | $4.14 | $4.14 | $3.99 | $4.09 | $-0.11 | -2.62% | 4,925,985 | $4.08 | $3.99 $4.14 |
| Sep 15, 2026 | $4.16 | $4.36 | $4.14 | $4.20 | +$0.01 | +0.24% | 6,616,536 | $4.23 | $4.14 $4.36 |
| Sep 14, 2026 | $3.88 | $4.20 | $3.84 | $4.19 | +$0.39 | +10.26% | 5,747,948 | $4.09 | $3.84 $4.20 |
| Sep 11, 2026 | $3.86 | $3.88 | $3.77 | $3.80 | +$0.00 | +0.00% | 3,533,278 | $3.83 | $3.77 $3.88 |
| Sep 10, 2026 | $3.69 | $3.83 | $3.67 | $3.80 | +$0.08 | +2.15% | 2,952,146 | $3.78 | $3.67 $3.83 |
| Sep 9, 2026 | $3.91 | $3.94 | $3.66 | $3.72 | $-0.18 | -4.62% | 4,963,687 | $3.74 | $3.66 $3.94 |
| Sep 8, 2026 | $4.11 | $4.15 | $3.80 | $3.90 | $-0.23 | -5.57% | 5,937,474 | $3.87 | $3.80 $4.15 |
| Sep 4, 2026 | $4.06 | $4.16 | $3.93 | $4.13 | +$0.01 | +0.24% | 4,386,251 | $4.07 | $3.93 $4.16 |
| Sep 3, 2026 | $4.12 | $4.24 | $4.08 | $4.12 | +$0.03 | +0.73% | 4,354,985 | $4.13 | $4.08 $4.24 |
| Sep 2, 2026 | $4.06 | $4.28 | $4.03 | $4.09 | $-0.03 | -0.73% | 4,282,788 | $4.09 | $4.03 $4.28 |
| Sep 1, 2026 | $4.14 | $4.28 | $4.05 | $4.12 | $-0.12 | -2.83% | 4,970,510 | $4.15 | $4.05 $4.28 |
| Aug 31, 2026 | $4.22 | $4.27 | $4.11 | $4.24 | +$0.04 | +0.95% | 7,083,222 | $4.22 | $4.11 $4.27 |
| Aug 28, 2026 | $4.08 | $4.29 | $4.08 | $4.20 | +$0.12 | +2.94% | 5,624,022 | $4.20 | $4.08 $4.29 |
| Aug 27, 2026 | $3.84 | $4.20 | $3.80 | $4.08 | +$0.28 | +7.37% | 6,054,572 | $4.08 | $3.80 $4.20 |
| Aug 26, 2026 | $3.81 | $3.86 | $3.77 | $3.80 | $-0.06 | -1.55% | 2,506,946 | $3.80 | $3.77 $3.86 |
| Aug 25, 2026 | $3.89 | $3.97 | $3.80 | $3.86 | $-0.04 | -1.03% | 3,661,176 | $3.85 | $3.80 $3.97 |
| Aug 24, 2026 | $3.96 | $4.00 | $3.85 | $3.90 | $-0.07 | -1.76% | 3,400,561 | $3.89 | $3.85 $4.00 |
| Aug 21, 2026 | $3.87 | $4.01 | $3.85 | $3.97 | +$0.09 | +2.32% | 6,207,128 | $3.94 | $3.85 $4.01 |