ZOOMINFO TECHNOLOGIES INC

Ticker: GTM CUSIP: 98980F104 Class: Common Stock

JANE STREET GROUP, LLC's Holding History (CIK: 0001595888)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 491,283 Value ($000) $4,996 Avg Close $10.30 Range $8.94 - $12.31

Q3 2025

Shares 28,195 Value ($000) $308 Avg Close $10.72 Range $9.03 - $12.51

Q2 2025

Shares 919,408 Value ($000) $9,304 Avg Close $9.25 Range $7.01 - $10.46

Q1 2025

Shares 1,083,508 Value ($000) $10,835 Avg Close $10.49 Range $9.31 - $12.63

Q4 2024

Shares 517,453 Value ($000) $5,438 Avg Close $10.69 Range $9.40 - $13.39

Q3 2024

Shares 335,363 Value ($000) $3,461 Avg Close $10.47 Range $7.65 - $12.84

Q2 2024

Shares 1,148,669 Value ($000) $14,669 Avg Close $13.99 Range $11.67 - $16.98

Q1 2024

Shares 323,417 Value ($000) $5,184 Avg Close $16.27 Range $14.72 - $18.70

Q4 2023

Shares 838,001 Value ($000) $15,495 Avg Close $15.68 Range $12.36 - $19.39

Q3 2023

Shares 131,895 Value ($000) $2,163 Avg Close $20.44 Range $15.53 - $30.16

Q2 2023

Shares 377,507 Value ($000) $9,585 Avg Close $23.68 Range $20.33 - $28.75

Q1 2023

Shares 318,871 Value ($000) $7,879 Avg Close $25.66 Range $20.72 - $31.05

Q4 2022

Shares 120,333 Value ($000) $3,623 Avg Close $34.52 Range $23.29 - $48.76

Q3 2022

Shares 24,807 Value ($000) $1,034 Avg Close $42.47 Range $32.82 - $51.86

Q2 2022

Shares 41,720 Value ($000) $1,387 Avg Close $44.12 Range $30.31 - $61.44

Q1 2022

Shares 120,397 Value ($000) $7,192 Avg Close $53.66 Range $42.65 - $65.20

Q4 2021

Shares 114,145 Value ($000) $7,328 Avg Close $66.94 Range $55.90 - $79.17

Q3 2021

Shares 234,387 Value ($000) $14,343 Avg Close $59.81 Range $48.29 - $69.72

Q2 2021

Shares 138,298 Value ($000) $7,215 Avg Close $47.00 Range $37.86 - $54.24

Q1 2021

Shares 48,864 Value ($000) $2,390 Avg Close $50.23 Range $41.75 - $60.28

Q4 2020

Shares 20,293 Value ($000) $979 Avg Close $43.07 Range $35.50 - $53.08

Q3 2020

Shares 101,846 Value ($000) $4,378 Avg Close $39.22 Range $30.83 - $50.82

Q2 2020

Shares 64,857 Value ($000) $3,310 Avg Close $47.80 Range $32.10 - $64.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	491,283	$4,996	$10.30	$8.94 - $12.31
Q3 2025	28,195	$308	$10.72	$9.03 - $12.51
Q2 2025	919,408	$9,304	$9.25	$7.01 - $10.46
Q1 2025	1,083,508	$10,835	$10.49	$9.31 - $12.63
Q4 2024	517,453	$5,438	$10.69	$9.40 - $13.39
Q3 2024	335,363	$3,461	$10.47	$7.65 - $12.84
Q2 2024	1,148,669	$14,669	$13.99	$11.67 - $16.98
Q1 2024	323,417	$5,184	$16.27	$14.72 - $18.70
Q4 2023	838,001	$15,495	$15.68	$12.36 - $19.39
Q3 2023	131,895	$2,163	$20.44	$15.53 - $30.16
Q2 2023	377,507	$9,585	$23.68	$20.33 - $28.75
Q1 2023	318,871	$7,879	$25.66	$20.72 - $31.05
Q4 2022	120,333	$3,623	$34.52	$23.29 - $48.76
Q3 2022	24,807	$1,034	$42.47	$32.82 - $51.86
Q2 2022	41,720	$1,387	$44.12	$30.31 - $61.44
Q1 2022	120,397	$7,192	$53.66	$42.65 - $65.20
Q4 2021	114,145	$7,328	$66.94	$55.90 - $79.17
Q3 2021	234,387	$14,343	$59.81	$48.29 - $69.72
Q2 2021	138,298	$7,215	$47.00	$37.86 - $54.24
Q1 2021	48,864	$2,390	$50.23	$41.75 - $60.28
Q4 2020	20,293	$979	$43.07	$35.50 - $53.08
Q3 2020	101,846	$4,378	$39.22	$30.83 - $50.82
Q2 2020	64,857	$3,310	$47.80	$32.10 - $64.40