Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
13.64
+0.44 (3.33%)
At close: Jun 5, 2025, 4:00 PM
13.41
-0.23 (-1.69%)
After-hours: Jun 5, 2025, 7:54 PM EDT
Zeta Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 13.14 | 13.79 | 12.89 | 13.64 | 13.64 | 3.33% | 6,755,666 |
| Jun 4, 2025 | 13.20 | 13.37 | 13.03 | 13.20 | 13.20 | 0.23% | 3,242,967 |
| Jun 3, 2025 | 13.10 | 13.22 | 12.83 | 13.17 | 13.17 | 1.86% | 3,718,736 |
| Jun 2, 2025 | 13.11 | 13.14 | 12.25 | 12.93 | 12.93 | -1.60% | 6,531,337 |
| May 30, 2025 | 13.07 | 13.25 | 12.92 | 13.14 | 13.14 | 0.38% | 4,405,384 |
| May 29, 2025 | 13.64 | 13.73 | 12.93 | 13.09 | 13.09 | -3.04% | 3,235,273 |
| May 28, 2025 | 13.51 | 13.57 | 13.16 | 13.50 | 13.50 | -0.52% | 2,791,806 |
| May 27, 2025 | 13.38 | 13.67 | 13.10 | 13.57 | 13.57 | 3.67% | 3,446,869 |
| May 23, 2025 | 12.87 | 13.25 | 12.80 | 13.09 | 13.09 | -1.36% | 2,589,995 |
| May 22, 2025 | 13.12 | 13.47 | 13.01 | 13.27 | 13.27 | 0.99% | 2,358,381 |
| May 21, 2025 | 13.50 | 13.69 | 13.07 | 13.14 | 13.14 | -3.88% | 2,749,306 |
| May 20, 2025 | 13.71 | 13.71 | 13.31 | 13.67 | 13.67 | -0.87% | 2,846,741 |
| May 19, 2025 | 13.40 | 13.86 | 13.15 | 13.79 | 13.79 | -1.15% | 3,741,694 |
| May 16, 2025 | 14.11 | 14.16 | 13.75 | 13.95 | 13.95 | 0.07% | 3,363,985 |
| May 15, 2025 | 14.34 | 14.41 | 13.80 | 13.94 | 13.94 | -4.46% | 3,613,002 |
| May 14, 2025 | 14.96 | 15.00 | 14.51 | 14.59 | 14.59 | -2.15% | 3,497,032 |
| May 13, 2025 | 14.57 | 15.06 | 14.31 | 14.91 | 14.91 | 4.12% | 4,021,054 |
| May 12, 2025 | 14.25 | 14.59 | 13.87 | 14.32 | 14.32 | 7.27% | 6,270,613 |
| May 9, 2025 | 13.40 | 13.66 | 13.17 | 13.35 | 13.35 | 0.30% | 2,889,244 |
| May 8, 2025 | 13.48 | 13.55 | 13.12 | 13.31 | 13.31 | 0.83% | 4,799,338 |
| May 7, 2025 | 13.17 | 13.36 | 12.89 | 13.20 | 13.20 | 0.69% | 3,036,809 |
| May 6, 2025 | 13.12 | 13.43 | 13.06 | 13.11 | 13.11 | -2.46% | 3,719,988 |
| May 5, 2025 | 13.23 | 13.59 | 12.82 | 13.44 | 13.44 | -1.75% | 5,028,552 |
| May 2, 2025 | 14.31 | 14.50 | 13.28 | 13.68 | 13.68 | 1.41% | 10,281,018 |
| May 1, 2025 | 14.19 | 14.19 | 13.47 | 13.49 | 13.49 | 3.29% | 8,224,273 |
| Apr 30, 2025 | 12.89 | 13.07 | 12.54 | 13.06 | 13.06 | -2.90% | 3,368,120 |
| Apr 29, 2025 | 13.38 | 13.63 | 13.32 | 13.45 | 13.45 | 0.37% | 2,496,163 |
| Apr 28, 2025 | 13.25 | 13.64 | 13.01 | 13.40 | 13.40 | 1.98% | 4,851,209 |
| Apr 25, 2025 | 12.48 | 13.18 | 12.33 | 13.14 | 13.14 | 4.62% | 3,793,242 |
| Apr 24, 2025 | 12.15 | 12.77 | 12.10 | 12.56 | 12.56 | 3.97% | 3,111,488 |
| Apr 23, 2025 | 12.00 | 12.54 | 12.00 | 12.08 | 12.08 | 6.81% | 4,530,779 |
| Apr 22, 2025 | 11.26 | 11.62 | 11.12 | 11.31 | 11.31 | 2.63% | 3,098,539 |
| Apr 21, 2025 | 11.18 | 11.25 | 10.69 | 11.02 | 11.02 | -3.84% | 4,435,337 |
| Apr 17, 2025 | 11.35 | 11.64 | 11.17 | 11.46 | 11.46 | 0.97% | 2,337,505 |
| Apr 16, 2025 | 11.53 | 11.69 | 11.11 | 11.35 | 11.35 | -5.26% | 4,930,729 |
| Apr 15, 2025 | 11.85 | 12.05 | 11.76 | 11.98 | 11.98 | 0.59% | 3,042,092 |
| Apr 14, 2025 | 12.59 | 12.69 | 11.67 | 11.91 | 11.91 | -1.24% | 3,079,619 |
| Apr 11, 2025 | 11.77 | 12.08 | 11.26 | 12.06 | 12.06 | 2.99% | 3,399,530 |
| Apr 10, 2025 | 12.48 | 12.55 | 11.42 | 11.71 | 11.71 | -9.08% | 4,920,046 |
| Apr 9, 2025 | 11.36 | 12.88 | 11.06 | 12.88 | 12.88 | 10.75% | 15,356,005 |
| Apr 8, 2025 | 12.63 | 12.70 | 11.22 | 11.63 | 11.63 | -2.43% | 4,913,272 |
| Apr 7, 2025 | 11.20 | 12.81 | 10.93 | 11.92 | 11.92 | -1.49% | 9,614,451 |
| Apr 4, 2025 | 12.35 | 12.73 | 11.71 | 12.10 | 12.10 | -7.98% | 6,725,260 |
| Apr 3, 2025 | 13.21 | 13.65 | 12.91 | 13.15 | 13.15 | -9.56% | 5,529,273 |
| Apr 2, 2025 | 13.67 | 14.73 | 13.65 | 14.54 | 14.54 | 3.64% | 3,720,367 |
| Apr 1, 2025 | 13.51 | 14.05 | 13.44 | 14.03 | 14.03 | 3.47% | 3,238,882 |
| Mar 31, 2025 | 13.30 | 13.77 | 12.81 | 13.56 | 13.56 | -1.45% | 4,069,631 |
| Mar 28, 2025 | 14.30 | 14.44 | 13.51 | 13.76 | 13.76 | -4.24% | 4,613,517 |
| Mar 27, 2025 | 14.91 | 15.03 | 14.29 | 14.37 | 14.37 | -4.90% | 3,460,114 |
| Mar 26, 2025 | 15.58 | 15.79 | 14.93 | 15.11 | 15.11 | -3.94% | 4,011,415 |