ZoomInfo Technologies Stock Price History
NASDAQ: GTMTechnologyComputer Software: Prepackaged SoftwareUSD
3.88+0.05 (+1.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
GTM price history at a glance
The price history for ZoomInfo Technologies (GTM) on this page begins on June 1, 2020, when the stock closed at $38.89; it most recently closed at $3.88 on October 5, 2026. The highest price in this record is $79.17, reached on November 15, 2021; the latest close is 95.1% below that peak. Across the 5 complete calendar years in the table, GTM finished higher in 1 and lower in 4. Its best year was 2021 (+33.1%) and its worst was 2022 (-53.1%).
Over roughly 6 years the share price changed -90.0%, a -30.5% compound annual price return (excluding dividends). In the last 12 months alone, GTM has lost 62.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $79.17
- Date of high
- Nov 15, 2021
- Low since 2020
- $2.54
- Date of low
- Jun 22, 2026
- 52-week high
- $12.31
- 52-week low
- $2.54
- IPO year
- 2020
- Last close
- $3.88
GTM returns
1 week
+4.58%
1 month
+4.30%
3 months
+32.88%
6 months
-25.81%
Year to date
-61.85%
1 year
-62.84%
3 years
-76.97%
5 years
-94.23%
GTM price return, excluding dividends.
GTM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.88 | -59.63% |
| 2025 | 9.61 | -9.64% |
| 2024 | 10.64 | -42.48% |
| 2023 | 18.49 | -38.59% |
| 2022 | 30.11 | -53.10% |
| 2021 | 64.20 | +33.11% |
| 2020* | 48.23 | +24.02% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
GTM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.87 | 4.01 | 3.85 | 3.88 | +1.31% | |
| 3.71 | 3.88 | 3.70 | 3.83 | +3.65% | |
| 3.63 | 3.71 | 3.59 | 3.70 | +1.23% | |
| 3.72 | 3.79 | 3.58 | 3.65 | -2.67% | |
| 3.68 | 3.83 | 3.68 | 3.75 | +1.08% | |
| 3.86 | 3.86 | 3.65 | 3.71 | -3.64% | |
| 3.85 | 3.97 | 3.72 | 3.85 | +1.58% | |
| 3.65 | 3.83 | 3.64 | 3.79 | +4.41% | |
| 3.56 | 3.69 | 3.53 | 3.63 | +1.11% | |
| 3.65 | 3.67 | 3.50 | 3.59 | -4.27% | |
| 3.90 | 3.94 | 3.74 | 3.75 | -4.34% | |
| 3.90 | 3.96 | 3.83 | 3.92 | +0.51% | |
| 3.88 | 3.94 | 3.82 | 3.90 | +0.52% | |
| 4.00 | 4.02 | 3.82 | 3.88 | -0.51% | |
| 3.82 | 3.95 | 3.82 | 3.90 | +2.09% | |
| 4.06 | 4.07 | 3.80 | 3.82 | -4.98% | |
| 4.11 | 4.13 | 3.95 | 4.02 | -1.71% | |
| 4.14 | 4.14 | 3.99 | 4.09 | -2.62% | |
| 4.16 | 4.36 | 4.14 | 4.20 | +0.24% | |
| 3.88 | 4.20 | 3.84 | 4.19 | +10.26% | |
| 3.86 | 3.88 | 3.77 | 3.80 | 0.00% | |
| 3.69 | 3.83 | 3.67 | 3.80 | +2.15% | |
| 3.91 | 3.94 | 3.66 | 3.72 | -4.62% | |
| 4.11 | 4.15 | 3.80 | 3.90 | -5.57% | |
| 4.06 | 4.16 | 3.93 | 4.13 | +0.24% | |
| 4.12 | 4.24 | 4.08 | 4.12 | +0.73% | |
| 4.06 | 4.28 | 4.03 | 4.09 | -0.73% | |
| 4.14 | 4.28 | 4.05 | 4.12 | -2.83% | |
| 4.22 | 4.27 | 4.11 | 4.24 | +0.95% | |
| 4.08 | 4.29 | 4.08 | 4.20 | +2.94% | |
| 3.84 | 4.20 | 3.80 | 4.08 | +7.37% | |
| 3.81 | 3.86 | 3.77 | 3.80 | -1.55% | |
| 3.89 | 3.97 | 3.80 | 3.86 | -1.03% | |
| 3.96 | 4.00 | 3.85 | 3.90 | -1.76% | |
| 3.87 | 4.01 | 3.85 | 3.97 | +2.32% | |
| 3.80 | 3.89 | 3.73 | 3.88 | +1.57% | |
| 3.81 | 4.05 | 3.81 | 3.82 | 0.00% | |
| 3.80 | 3.95 | 3.79 | 3.82 | +1.60% | |
| 4.01 | 4.02 | 3.72 | 3.76 | -7.16% | |
| 4.25 | 4.31 | 4.04 | 4.05 | -6.03% | |
| 3.86 | 4.37 | 3.81 | 4.31 | +11.66% | |
| 4.05 | 4.05 | 3.75 | 3.86 | -5.39% | |
| 4.21 | 4.30 | 4.06 | 4.08 | -3.55% | |
| 4.13 | 4.33 | 4.13 | 4.23 | +1.20% | |
| 4.33 | 4.33 | 4.05 | 4.18 | +0.97% | |
| 3.78 | 4.24 | 3.76 | 4.14 | +13.11% | |
| 3.67 | 3.80 | 3.60 | 3.66 | +1.10% | |
| 3.46 | 3.66 | 3.46 | 3.62 | +1.40% | |
| 3.41 | 3.64 | 3.40 | 3.57 | +8.18% | |
| 3.33 | 3.40 | 3.27 | 3.30 | -0.60% | |
| 3.45 | 3.45 | 3.18 | 3.32 | -5.14% | |
| 3.28 | 3.52 | 3.27 | 3.50 | +6.71% | |
| 3.09 | 3.34 | 3.09 | 3.28 | +6.49% | |
| 3.00 | 3.16 | 2.97 | 3.08 | +5.48% | |
| 2.88 | 2.97 | 2.87 | 2.92 | +1.39% | |
| 2.91 | 2.98 | 2.74 | 2.88 | -1.37% | |
| 3.04 | 3.07 | 2.88 | 2.92 | -3.31% | |
| 3.05 | 3.17 | 3.00 | 3.02 | -3.51% | |
| 3.11 | 3.23 | 3.04 | 3.13 | +1.95% | |
| 3.06 | 3.19 | 3.04 | 3.07 | -1.92% | |
| 3.13 | 3.20 | 3.04 | 3.13 | +1.62% | |
| 3.08 | 3.20 | 3.06 | 3.08 | +1.99% | |
| 2.99 | 3.09 | 2.93 | 3.02 | -1.95% | |
| 2.96 | 3.22 | 2.94 | 3.08 | +5.48% | |
| 3.00 | 3.06 | 2.81 | 2.92 | -0.68% | |
| 2.84 | 2.99 | 2.80 | 2.94 | +0.68% | |
| 2.95 | 3.01 | 2.87 | 2.92 | -2.34% | |
| 3.01 | 3.11 | 2.98 | 2.99 | +2.05% | |
| 2.95 | 3.01 | 2.83 | 2.93 | -2.01% | |
| 2.82 | 3.04 | 2.82 | 2.99 | +5.28% | |
| 2.99 | 3.03 | 2.83 | 2.84 | -3.07% | |
| 2.87 | 2.94 | 2.84 | 2.93 | +0.34% | |
| 2.94 | 2.97 | 2.81 | 2.92 | +1.04% | |
| 2.61 | 2.94 | 2.61 | 2.89 | +10.73% | |
| 2.78 | 2.78 | 2.61 | 2.61 | -7.77% | |
| 2.72 | 2.86 | 2.70 | 2.83 | +4.43% | |
| 2.60 | 2.79 | 2.60 | 2.71 | +2.26% | |
| 2.78 | 2.79 | 2.54 | 2.65 | -5.69% | |
| 2.62 | 2.88 | 2.60 | 2.81 | +4.85% | |
| 2.76 | 2.84 | 2.66 | 2.68 | -4.29% | |
| 2.85 | 2.88 | 2.73 | 2.80 | -1.41% | |
| 2.83 | 2.87 | 2.76 | 2.84 | +1.07% | |
| 2.69 | 2.85 | 2.59 | 2.81 | +4.85% | |
| 2.71 | 2.73 | 2.59 | 2.68 | -0.74% | |
| 2.72 | 2.84 | 2.69 | 2.70 | -2.53% | |
| 2.85 | 2.91 | 2.74 | 2.77 | -2.81% | |
| 2.95 | 2.97 | 2.84 | 2.85 | -4.36% | |
| 3.03 | 3.07 | 2.89 | 2.98 | -1.65% | |
| 3.21 | 3.24 | 2.99 | 3.03 | -2.88% | |
| 3.42 | 3.42 | 2.94 | 3.12 | -8.91% | |
| 3.64 | 3.73 | 3.29 | 3.43 | -10.34% | |
| 3.43 | 3.88 | 3.43 | 3.82 | +14.71% | |
| 3.37 | 3.43 | 3.28 | 3.33 | +3.74% | |
| 3.31 | 3.35 | 3.19 | 3.21 | -1.23% | |
| 3.46 | 3.52 | 3.24 | 3.25 | -7.14% | |
| 3.59 | 3.67 | 3.49 | 3.50 | -3.05% | |
| 3.60 | 3.75 | 3.55 | 3.61 | +1.12% | |
| 3.58 | 3.64 | 3.46 | 3.57 | -2.72% | |
| 3.75 | 3.79 | 3.65 | 3.67 | -3.67% | |
| 3.93 | 3.99 | 3.77 | 3.81 | -2.81% | |
| 3.86 | 4.05 | 3.85 | 3.92 | +1.55% | |
| 3.90 | 3.99 | 3.76 | 3.86 | -1.03% | |
| 3.99 | 4.03 | 3.76 | 3.90 | -1.52% | |
| 3.99 | 4.12 | 3.85 | 3.96 | -2.46% | |
| 4.00 | 4.40 | 3.87 | 4.06 | -32.78% | |
| 6.35 | 6.66 | 5.99 | 6.04 | -5.33% | |
| 6.54 | 6.59 | 6.20 | 6.38 | -3.77% | |
| 6.68 | 6.87 | 6.57 | 6.63 | +2.00% | |
| 6.46 | 6.55 | 6.35 | 6.50 | -0.91% | |
| 6.54 | 6.60 | 6.41 | 6.56 | +0.61% | |
| 6.64 | 6.75 | 6.49 | 6.52 | -1.95% | |
| 6.50 | 6.72 | 6.35 | 6.65 | +6.40% | |
| 6.10 | 6.27 | 6.03 | 6.25 | +1.96% | |
| 6.10 | 6.24 | 6.03 | 6.13 | -0.81% | |
| 6.09 | 6.36 | 6.08 | 6.18 | +1.98% | |
| 6.10 | 6.29 | 6.04 | 6.06 | -1.14% | |
| 5.90 | 6.13 | 5.73 | 6.13 | +4.43% | |
| 6.17 | 6.25 | 5.72 | 5.87 | -7.70% | |
| 6.29 | 6.37 | 6.20 | 6.36 | +2.42% | |
| 6.25 | 6.42 | 6.13 | 6.21 | -0.48% | |
| 6.14 | 6.31 | 6.03 | 6.24 | +0.48% | |
| 6.28 | 6.40 | 6.20 | 6.21 | +0.65% | |
| 6.27 | 6.47 | 6.08 | 6.17 | +0.33% | |
| 5.93 | 6.30 | 5.88 | 6.15 | +6.22% | |
| 5.59 | 5.90 | 5.55 | 5.79 | +4.89% | |
| 5.22 | 5.52 | 5.17 | 5.52 | +5.54% | |
| 5.37 | 5.49 | 5.15 | 5.23 | -3.15% | |
| 5.56 | 5.66 | 5.22 | 5.40 | -4.09% | |
| 6.05 | 6.13 | 5.60 | 5.63 | -2.93% | |
| 5.92 | 6.05 | 5.77 | 5.80 | -2.36% | |
| 5.82 | 6.07 | 5.82 | 5.94 | +2.24% | |
| 5.85 | 6.17 | 5.73 | 5.81 | -0.68% | |
| 6.01 | 6.04 | 5.79 | 5.85 | -2.17% | |
| 6.02 | 6.20 | 5.93 | 5.98 | +0.17% | |
| 5.77 | 6.24 | 5.76 | 5.97 | +4.37% | |
| 5.82 | 5.86 | 5.63 | 5.72 | -3.54% | |
| 5.73 | 6.04 | 5.73 | 5.93 | +2.07% | |
| 5.89 | 5.98 | 5.57 | 5.81 | +1.04% | |
| 6.06 | 6.10 | 5.72 | 5.75 | -6.96% | |
| 5.92 | 6.28 | 5.92 | 6.18 | +4.57% | |
| 5.88 | 5.97 | 5.72 | 5.91 | -0.67% | |
| 5.91 | 6.13 | 5.84 | 5.95 | +1.02% | |
| 5.77 | 5.99 | 5.74 | 5.89 | +0.51% | |
| 5.80 | 6.06 | 5.79 | 5.86 | +1.38% | |
| 5.90 | 5.95 | 5.78 | 5.78 | -0.86% | |
| 6.01 | 6.08 | 5.74 | 5.83 | -2.83% | |
| 6.23 | 6.36 | 5.98 | 6.00 | -4.61% | |
| 6.40 | 6.55 | 6.21 | 6.29 | -0.32% | |
| 6.51 | 6.55 | 6.23 | 6.31 | -2.92% | |
| 6.46 | 6.58 | 6.23 | 6.50 | -0.91% | |
| 6.45 | 6.64 | 6.37 | 6.56 | -0.46% | |
| 6.26 | 6.62 | 6.24 | 6.59 | +5.61% | |
| 6.23 | 6.29 | 6.09 | 6.24 | +0.16% | |
| 6.07 | 6.29 | 5.93 | 6.23 | +0.81% | |
| 6.03 | 6.20 | 5.91 | 6.18 | -0.48% | |
| 6.23 | 6.24 | 6.00 | 6.21 | -2.97% | |
| 6.17 | 6.45 | 6.12 | 6.40 | +4.40% | |
| 5.99 | 6.16 | 5.88 | 6.13 | +2.34% | |
| 6.04 | 6.05 | 5.77 | 5.99 | -0.66% | |
| 6.33 | 6.35 | 5.97 | 6.03 | -6.51% | |
| 6.38 | 6.76 | 6.38 | 6.45 | +0.31% | |
| 6.48 | 6.56 | 6.34 | 6.43 | -2.58% | |
| 6.54 | 6.78 | 6.40 | 6.60 | +1.69% | |
| 6.36 | 6.50 | 6.25 | 6.49 | +2.04% | |
| 6.36 | 6.59 | 6.29 | 6.36 | +0.95% | |
| 6.57 | 6.60 | 6.20 | 6.30 | -3.96% | |
| 6.66 | 7.00 | 6.36 | 6.56 | -1.06% | |
| 6.05 | 6.96 | 5.84 | 6.63 | -9.43% | |
| 7.14 | 7.68 | 7.01 | 7.32 | +0.14% | |
| 6.81 | 7.35 | 6.63 | 7.31 | +7.82% | |
| 6.75 | 7.11 | 6.70 | 6.78 | -1.31% | |
| 6.83 | 7.18 | 6.67 | 6.87 | -0.72% | |
| 7.65 | 7.81 | 6.85 | 6.92 | -11.40% | |
| 8.01 | 8.16 | 7.78 | 7.81 | -2.98% | |
| 8.12 | 8.28 | 7.95 | 8.05 | -1.71% | |
| 8.62 | 8.63 | 7.95 | 8.19 | -6.02% | |
| 8.77 | 8.90 | 8.64 | 8.72 | -0.06% | |
| 8.93 | 9.03 | 8.69 | 8.72 | -2.13% | |
| 8.83 | 9.08 | 8.83 | 8.91 | +1.02% | |
| 9.10 | 9.19 | 8.81 | 8.82 | -3.29% | |
| 8.88 | 9.18 | 8.88 | 9.12 | +4.11% | |
| 8.81 | 8.91 | 8.71 | 8.76 | -0.28% | |
| 8.93 | 9.18 | 8.78 | 8.79 | -2.77% | |
| 10.03 | 10.05 | 9.00 | 9.04 | -9.65% | |
| 10.11 | 10.14 | 9.99 | 10.00 | -0.79% | |
| 10.04 | 10.25 | 9.97 | 10.08 | +0.20% | |
| 10.48 | 10.54 | 10.05 | 10.06 | -3.92% | |
| 10.29 | 10.58 | 10.15 | 10.47 | +0.67% | |
| 10.60 | 10.76 | 10.36 | 10.40 | -1.70% | |
| 10.37 | 10.69 | 10.25 | 10.58 | +0.95% | |
| 10.49 | 10.60 | 10.35 | 10.48 | -0.10% | |
| 10.14 | 10.53 | 10.09 | 10.49 | +2.44% | |
| 9.63 | 10.36 | 9.60 | 10.24 | +6.56% | |
| 10.24 | 10.28 | 9.56 | 9.61 | -5.51% | |
| 10.06 | 10.22 | 9.99 | 10.17 | +1.40% | |
| 9.95 | 10.06 | 9.93 | 10.03 | +0.80% | |
| 10.06 | 10.16 | 9.94 | 9.95 | -1.68% | |
| 10.07 | 10.18 | 10.06 | 10.12 | 0.00% | |
| 10.04 | 10.14 | 10.03 | 10.12 | +0.50% | |
| 10.20 | 10.24 | 9.99 | 10.07 | -1.37% | |
| 10.30 | 10.49 | 10.18 | 10.21 | -0.58% | |
| 10.17 | 10.29 | 10.06 | 10.27 | +0.98% | |
| 10.09 | 10.21 | 9.92 | 10.17 | +0.99% | |
| 10.01 | 10.58 | 10.01 | 10.07 | +1.21% | |
| 9.76 | 10.01 | 9.75 | 9.95 | +1.63% | |
| 10.11 | 10.24 | 9.75 | 9.79 | -1.71% | |
| 9.97 | 10.02 | 9.68 | 9.96 | 0.00% | |
| 10.02 | 10.09 | 9.76 | 9.96 | -1.68% | |
| 9.97 | 10.22 | 9.90 | 10.13 | +1.30% | |
| 9.91 | 10.26 | 9.90 | 10.00 | +0.50% | |
| 9.94 | 10.13 | 9.90 | 9.95 | +0.10% | |
| 9.90 | 10.10 | 9.69 | 9.94 | +0.30% | |
| 10.07 | 10.11 | 9.82 | 9.91 | -1.59% | |
| 10.07 | 10.29 | 9.95 | 10.07 | -0.40% | |
| 10.16 | 10.28 | 10.09 | 10.11 | -0.10% | |
| 9.80 | 10.22 | 9.73 | 10.12 | +2.02% | |
| 9.79 | 10.02 | 9.63 | 9.92 | +2.59% | |
| 9.62 | 9.87 | 9.53 | 9.67 | +0.52% | |
| 9.51 | 9.87 | 9.36 | 9.62 | +1.37% | |
| 9.48 | 9.59 | 9.35 | 9.49 | +0.21% | |
| 9.11 | 9.62 | 8.94 | 9.47 | +4.41% | |
| 9.50 | 9.50 | 9.04 | 9.07 | -2.47% | |
| 9.40 | 9.41 | 9.16 | 9.30 | -0.96% | |
| 9.52 | 9.60 | 9.33 | 9.39 | -2.39% | |
| 10.22 | 10.31 | 9.53 | 9.62 | -5.69% | |
| 10.05 | 10.35 | 10.00 | 10.20 | -0.20% | |
| 10.34 | 10.47 | 10.20 | 10.22 | -2.11% | |
| 10.63 | 10.75 | 10.36 | 10.44 | -1.23% | |
| 10.61 | 10.79 | 10.53 | 10.57 | 0.00% | |
| 10.74 | 10.78 | 10.51 | 10.57 | -0.05% | |
| 10.58 | 10.73 | 10.44 | 10.58 | -1.17% | |
| 11.21 | 11.23 | 10.48 | 10.70 | -4.63% | |
| 11.83 | 11.98 | 11.14 | 11.22 | -4.02% | |
| 11.91 | 12.31 | 11.43 | 11.69 | -0.93% | |
| 11.19 | 11.84 | 11.03 | 11.80 | +5.17% | |
| 10.95 | 11.28 | 10.95 | 11.22 | +2.94% | |
| 10.81 | 11.05 | 10.75 | 10.90 | -0.18% | |
| 11.24 | 11.43 | 10.89 | 10.92 | -3.02% | |
| 11.46 | 11.60 | 11.25 | 11.26 | -1.40% | |
| 11.26 | 11.60 | 11.21 | 11.42 | +2.56% | |
| 11.25 | 11.38 | 11.13 | 11.14 | +0.77% | |
| 10.94 | 11.08 | 10.86 | 11.05 | +1.01% | |
| 10.84 | 11.02 | 10.71 | 10.94 | +0.78% | |
| 10.47 | 10.96 | 10.43 | 10.86 | +3.68% | |
| 10.20 | 10.49 | 10.19 | 10.47 | +3.87% | |
| 10.10 | 10.20 | 10.01 | 10.08 | -0.84% | |
| 10.27 | 10.51 | 10.08 | 10.17 | -0.93% | |
| 10.44 | 10.46 | 10.14 | 10.26 | 0.00% | |
| 10.06 | 10.32 | 10.02 | 10.26 | -0.19% | |
| 10.13 | 10.31 | 9.99 | 10.28 | +3.11% | |
| 10.43 | 10.47 | 9.96 | 9.97 | -4.50% | |
| 10.42 | 10.49 | 10.27 | 10.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the GTM chart for longer ranges.