GTM - ZoomInfo Technologies Inc.
6.24
0.010 0.160%
Share volume: 5,370,841
Last Updated: 03-04-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.16%
PREVIOUS CLOSE
CHG
CHG%
$6.23
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $6.23 | $6.23 | $6.29 | $6.29 | $6.09 | $6.09 | $6.24 | $6.24 | 5,370,841 | $5,370,841.00 |
| 03-03-2026 | $6.07 | $6.07 | $6.29 | $6.29 | $5.93 | $5.93 | $6.23 | $6.23 | 6,630,882 | $6,630,882.00 |
| 03-02-2026 | $6.03 | $6.03 | $6.20 | $6.20 | $5.91 | $5.91 | $6.18 | $6.18 | 8,246,841 | $8,246,841.00 |
| 02-27-2026 | $6.23 | $6.23 | $6.24 | $6.24 | $6.00 | $6.00 | $6.21 | $6.21 | 11,187,563 | $11,187,563.00 |
| 02-26-2026 | $6.17 | $6.17 | $6.45 | $6.45 | $6.12 | $6.12 | $6.40 | $6.40 | 9,409,171 | $9,409,171.00 |
| 02-25-2026 | $5.99 | $5.99 | $6.16 | $6.16 | $5.88 | $5.88 | $6.13 | $6.13 | 6,983,121 | $6,983,121.00 |
| 02-24-2026 | $6.04 | $6.04 | $6.05 | $6.05 | $5.77 | $5.77 | $5.99 | $5.99 | 17,184,105 | $17,184,105.00 |
| 02-23-2026 | $6.33 | $6.33 | $6.35 | $6.35 | $5.97 | $5.97 | $6.03 | $6.03 | 11,530,323 | $11,530,323.00 |
| 02-20-2026 | $6.38 | $6.38 | $6.76 | $6.76 | $6.38 | $6.38 | $6.45 | $6.45 | 8,693,114 | $8,693,114.00 |
| 02-19-2026 | $6.48 | $6.48 | $6.56 | $6.56 | $6.34 | $6.34 | $6.43 | $6.43 | 9,435,926 | $9,435,926.00 |