Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
13.15
-1.39 (-9.56%)
At close: Apr 3, 2025, 4:00 PM
12.31
-0.84 (-6.39%)
Pre-market: Apr 4, 2025, 9:25 AM EDT
Zeta Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 13.21 | 13.65 | 12.91 | 13.15 | 13.15 | -9.56% | 5,519,217 |
| 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 |
| Mar 25, 2025 | 15.55 | 15.87 | 15.50 | 15.73 | 15.73 | 0.45% | 3,651,417 |
| Mar 24, 2025 | 14.93 | 15.84 | 14.72 | 15.66 | 15.66 | 8.52% | 4,963,212 |
| Mar 21, 2025 | 14.02 | 14.44 | 13.83 | 14.43 | 14.43 | 0.07% | 3,381,942 |
| Mar 20, 2025 | 14.14 | 14.65 | 14.14 | 14.42 | 14.42 | 0.28% | 2,775,558 |
| Mar 19, 2025 | 13.98 | 14.67 | 13.97 | 14.38 | 14.38 | 3.75% | 3,304,778 |
| Mar 18, 2025 | 14.20 | 14.36 | 13.53 | 13.86 | 13.86 | -4.22% | 4,858,653 |
| Mar 17, 2025 | 13.98 | 14.89 | 13.82 | 14.47 | 14.47 | 3.51% | 6,111,006 |
| Mar 14, 2025 | 14.06 | 14.57 | 13.85 | 13.98 | 13.98 | 2.04% | 7,210,140 |
| Mar 13, 2025 | 14.36 | 14.41 | 13.56 | 13.70 | 13.70 | -5.78% | 7,492,869 |
| Mar 12, 2025 | 14.88 | 15.12 | 13.91 | 14.54 | 14.54 | 1.75% | 5,842,286 |
| Mar 11, 2025 | 13.57 | 14.64 | 13.51 | 14.29 | 14.29 | 1.85% | 6,362,416 |
| Mar 10, 2025 | 15.20 | 15.20 | 13.60 | 14.03 | 14.03 | -11.31% | 9,926,621 |
| Mar 7, 2025 | 15.93 | 16.34 | 14.95 | 15.82 | 15.82 | -1.43% | 6,851,141 |
| Mar 6, 2025 | 16.63 | 16.92 | 15.62 | 16.05 | 16.05 | -6.36% | 7,652,654 |
| Mar 5, 2025 | 16.86 | 17.30 | 16.56 | 17.14 | 17.14 | 1.66% | 5,023,953 |
| Mar 4, 2025 | 16.22 | 17.31 | 15.68 | 16.86 | 16.86 | 1.75% | 8,758,497 |
| Mar 3, 2025 | 17.62 | 18.32 | 16.38 | 16.57 | 16.57 | -3.72% | 8,402,297 |
| Feb 28, 2025 | 16.08 | 17.57 | 15.76 | 17.21 | 17.21 | 3.36% | 8,671,821 |
| Feb 27, 2025 | 18.43 | 18.51 | 16.50 | 16.65 | 16.65 | -6.30% | 13,252,900 |
| Feb 26, 2025 | 20.48 | 20.94 | 17.50 | 17.77 | 17.77 | -13.74% | 22,480,455 |
| Feb 25, 2025 | 21.41 | 21.47 | 19.84 | 20.60 | 20.60 | -4.76% | 13,438,201 |
| Feb 24, 2025 | 21.31 | 22.32 | 20.07 | 21.63 | 21.63 | 4.34% | 9,276,888 |
| Feb 21, 2025 | 23.30 | 23.96 | 20.67 | 20.73 | 20.73 | -7.62% | 8,635,144 |
| Feb 20, 2025 | 23.12 | 23.16 | 21.37 | 22.44 | 22.44 | -2.77% | 6,722,490 |
| Feb 19, 2025 | 24.56 | 25.43 | 22.89 | 23.08 | 23.08 | -6.52% | 5,729,435 |
| Feb 18, 2025 | 24.71 | 26.60 | 24.20 | 24.69 | 24.69 | 5.11% | 11,202,044 |
| Feb 14, 2025 | 23.36 | 24.19 | 23.23 | 23.49 | 23.49 | 0.43% | 7,379,877 |
| Feb 13, 2025 | 22.20 | 23.99 | 22.16 | 23.39 | 23.39 | 9.76% | 9,288,883 |
| Feb 12, 2025 | 20.18 | 21.32 | 19.97 | 21.31 | 21.31 | 3.35% | 3,914,184 |
| Feb 11, 2025 | 21.30 | 21.84 | 20.60 | 20.62 | 20.62 | -4.80% | 5,294,993 |
| Feb 10, 2025 | 21.64 | 22.64 | 21.34 | 21.66 | 21.66 | 1.98% | 8,656,434 |
| Feb 7, 2025 | 21.40 | 21.87 | 21.06 | 21.24 | 21.24 | 1.34% | 6,946,919 |
| Feb 6, 2025 | 18.82 | 21.14 | 18.79 | 20.96 | 20.96 | 11.61% | 8,551,353 |
| Feb 5, 2025 | 18.35 | 18.95 | 18.21 | 18.78 | 18.78 | 1.95% | 2,670,846 |
| Feb 4, 2025 | 18.34 | 18.73 | 18.04 | 18.42 | 18.42 | 1.26% | 2,584,688 |
| Feb 3, 2025 | 17.47 | 18.25 | 17.27 | 18.19 | 18.19 | -0.87% | 3,090,702 |
| Jan 31, 2025 | 18.60 | 18.75 | 18.16 | 18.35 | 18.35 | 0.16% | 2,544,316 |
| Jan 30, 2025 | 17.96 | 18.46 | 17.83 | 18.32 | 18.32 | 1.72% | 3,011,296 |
| Jan 29, 2025 | 17.60 | 18.06 | 17.33 | 18.01 | 18.01 | -0.28% | 4,424,271 |
| Jan 28, 2025 | 18.36 | 18.48 | 17.84 | 18.06 | 18.06 | -2.27% | 4,480,579 |
| Jan 27, 2025 | 17.80 | 19.13 | 17.66 | 18.48 | 18.48 | -0.48% | 4,389,031 |
| Jan 24, 2025 | 18.88 | 18.99 | 18.46 | 18.57 | 18.57 | -0.96% | 2,721,908 |
| Jan 23, 2025 | 18.79 | 19.06 | 18.51 | 18.75 | 18.75 | -0.69% | 3,334,013 |