Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
19.58
-0.65 (-3.21%)
At close: Aug 7, 2025, 4:00 PM
19.67
+0.09 (0.46%)
After-hours: Aug 7, 2025, 7:59 PM EDT
Zeta Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 20.63 | 21.02 | 18.60 | 19.58 | 19.58 | -3.21% | 21,556,605 |
| Aug 6, 2025 | 18.55 | 20.49 | 18.55 | 20.23 | 20.23 | 27.47% | 47,365,267 |
| Aug 5, 2025 | 16.00 | 16.14 | 15.58 | 15.87 | 15.87 | 0.44% | 13,819,806 |
| Aug 4, 2025 | 15.15 | 15.82 | 15.00 | 15.80 | 15.80 | 4.77% | 5,322,833 |
| Aug 1, 2025 | 15.14 | 15.28 | 14.55 | 15.08 | 15.08 | -3.64% | 8,155,891 |
| Jul 31, 2025 | 15.67 | 16.37 | 15.47 | 15.65 | 15.65 | 0.58% | 8,432,912 |
| Jul 30, 2025 | 15.36 | 15.77 | 15.21 | 15.56 | 15.56 | 0.52% | 4,866,577 |
| Jul 29, 2025 | 16.03 | 16.05 | 15.26 | 15.48 | 15.48 | -3.55% | 5,889,762 |
| Jul 28, 2025 | 16.17 | 16.25 | 15.79 | 16.05 | 16.05 | 0.06% | 5,059,393 |
| Jul 25, 2025 | 15.76 | 16.06 | 15.57 | 16.04 | 16.04 | 0.94% | 5,380,988 |
| Jul 24, 2025 | 16.53 | 16.83 | 15.77 | 15.89 | 15.89 | -4.05% | 8,751,352 |
| Jul 23, 2025 | 15.85 | 16.57 | 15.62 | 16.56 | 16.56 | 6.02% | 10,148,122 |
| Jul 22, 2025 | 15.49 | 15.68 | 14.92 | 15.62 | 15.62 | -0.06% | 9,815,762 |
| Jul 21, 2025 | 16.07 | 16.42 | 15.58 | 15.63 | 15.63 | 0.19% | 12,312,351 |
| Jul 18, 2025 | 16.25 | 16.26 | 15.58 | 15.60 | 15.60 | -1.89% | 10,201,519 |
| Jul 17, 2025 | 15.22 | 16.31 | 15.14 | 15.90 | 15.90 | 6.21% | 15,187,875 |
| Jul 16, 2025 | 14.35 | 15.01 | 14.14 | 14.97 | 14.97 | 6.62% | 11,392,082 |
| Jul 15, 2025 | 14.30 | 14.59 | 14.00 | 14.04 | 14.04 | -0.71% | 7,326,267 |
| Jul 14, 2025 | 13.92 | 14.33 | 13.74 | 14.14 | 14.14 | 1.00% | 6,734,690 |
| Jul 11, 2025 | 14.60 | 14.85 | 13.86 | 14.00 | 14.00 | -6.29% | 11,317,428 |
| Jul 10, 2025 | 15.13 | 15.31 | 14.79 | 14.94 | 14.94 | -1.90% | 6,768,004 |
| Jul 9, 2025 | 15.06 | 15.86 | 14.95 | 15.23 | 15.23 | 1.53% | 10,156,585 |
| Jul 8, 2025 | 14.90 | 15.09 | 14.62 | 15.00 | 15.00 | 0.87% | 6,474,868 |
| Jul 7, 2025 | 15.34 | 15.35 | 14.71 | 14.87 | 14.87 | -3.75% | 9,222,999 |
| Jul 3, 2025 | 15.20 | 15.91 | 15.08 | 15.45 | 15.45 | 1.91% | 5,761,098 |
| Jul 2, 2025 | 15.00 | 15.21 | 14.85 | 15.16 | 15.16 | 0.13% | 7,585,647 |
| Jul 1, 2025 | 15.35 | 15.84 | 14.71 | 15.14 | 15.14 | -2.26% | 10,181,210 |
| Jun 30, 2025 | 15.50 | 16.30 | 15.30 | 15.49 | 15.49 | 2.51% | 13,912,483 |
| Jun 27, 2025 | 15.34 | 16.25 | 14.89 | 15.11 | 15.11 | -1.50% | 14,915,775 |
| Jun 26, 2025 | 15.01 | 15.62 | 14.44 | 15.34 | 15.34 | 2.13% | 12,591,997 |
| Jun 25, 2025 | 16.17 | 16.41 | 14.94 | 15.02 | 15.02 | -6.88% | 14,760,444 |
| Jun 24, 2025 | 18.00 | 18.18 | 16.04 | 16.13 | 16.13 | -4.05% | 21,477,642 |
| Jun 23, 2025 | 16.06 | 17.69 | 15.26 | 16.81 | 16.81 | 18.55% | 39,504,388 |
| Jun 20, 2025 | 14.00 | 15.03 | 13.98 | 14.18 | 14.18 | 12.63% | 17,994,839 |
| Jun 18, 2025 | 12.56 | 12.74 | 12.39 | 12.59 | 12.59 | 0.24% | 2,969,349 |
| Jun 17, 2025 | 12.49 | 12.85 | 12.43 | 12.56 | 12.56 | -0.32% | 4,193,451 |
| Jun 16, 2025 | 12.39 | 12.74 | 12.21 | 12.60 | 12.60 | 3.62% | 4,989,664 |
| Jun 13, 2025 | 12.36 | 12.58 | 12.10 | 12.16 | 12.16 | -4.48% | 4,736,785 |
| Jun 12, 2025 | 12.80 | 12.83 | 12.57 | 12.73 | 12.73 | -0.93% | 3,407,266 |
| Jun 11, 2025 | 13.29 | 13.36 | 12.82 | 12.85 | 12.85 | -2.36% | 2,587,670 |
| Jun 10, 2025 | 13.49 | 13.58 | 12.98 | 13.16 | 13.16 | -3.24% | 3,814,245 |
| Jun 9, 2025 | 14.00 | 14.00 | 13.48 | 13.60 | 13.60 | -2.23% | 4,865,015 |
| Jun 6, 2025 | 13.79 | 13.99 | 13.60 | 13.91 | 13.91 | 1.98% | 4,087,876 |
| Jun 5, 2025 | 13.14 | 13.79 | 12.89 | 13.64 | 13.64 | 3.33% | 6,775,088 |
| 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 |