GTM - ZoomInfo Technologies Inc.
6.24
0.030 0.481%
Share volume: 5,411,054
Last Updated: 04-20-2026
Computer Software/Services – Computer Programming And Data Processing:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$6.21
0.03
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $6.14 | $6.14 | $6.31 | $6.31 | $6.03 | $6.03 | $6.24 | $6.24 | 5,411,054 | $5,411,054.00 |
| 04-17-2026 | $6.28 | $6.28 | $6.40 | $6.40 | $6.20 | $6.20 | $6.21 | $6.21 | 9,273,259 | $9,273,259.00 |
| 04-16-2026 | $6.27 | $6.27 | $6.47 | $6.47 | $6.08 | $6.08 | $6.17 | $6.17 | 8,799,258 | $8,799,258.00 |
| 04-15-2026 | $5.93 | $5.93 | $6.30 | $6.30 | $5.88 | $5.88 | $6.15 | $6.15 | 13,834,559 | $13,834,559.00 |
| 04-14-2026 | $5.59 | $5.59 | $5.90 | $5.90 | $5.55 | $5.55 | $5.79 | $5.79 | 11,957,848 | $11,957,848.00 |
| 04-13-2026 | $5.22 | $5.22 | $5.52 | $5.52 | $5.17 | $5.17 | $5.52 | $5.52 | 22,082,216 | $22,082,216.00 |
| 04-10-2026 | $5.37 | $5.37 | $5.49 | $5.49 | $5.15 | $5.15 | $5.23 | $5.23 | 18,799,672 | $18,799,672.00 |
| 04-09-2026 | $5.56 | $5.56 | $5.66 | $5.66 | $5.22 | $5.22 | $5.40 | $5.40 | 14,444,883 | $14,444,883.00 |
| 04-08-2026 | $6.05 | $6.05 | $6.13 | $6.13 | $5.60 | $5.60 | $5.63 | $5.63 | 10,572,273 | $10,572,273.00 |
| 04-07-2026 | $5.92 | $5.92 | $6.05 | $6.05 | $5.77 | $5.77 | $5.80 | $5.80 | 6,785,516 | $6,785,516.00 |