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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202513.1413.7912.8913.6413.643.33%6,755,666
Jun 4, 202513.2013.3713.0313.2013.200.23%3,242,967
Jun 3, 202513.1013.2212.8313.1713.171.86%3,718,736
Jun 2, 202513.1113.1412.2512.9312.93-1.60%6,531,337
May 30, 202513.0713.2512.9213.1413.140.38%4,405,384
May 29, 202513.6413.7312.9313.0913.09-3.04%3,235,273
May 28, 202513.5113.5713.1613.5013.50-0.52%2,791,806
May 27, 202513.3813.6713.1013.5713.573.67%3,446,869
May 23, 202512.8713.2512.8013.0913.09-1.36%2,589,995
May 22, 202513.1213.4713.0113.2713.270.99%2,358,381
May 21, 202513.5013.6913.0713.1413.14-3.88%2,749,306
May 20, 202513.7113.7113.3113.6713.67-0.87%2,846,741
May 19, 202513.4013.8613.1513.7913.79-1.15%3,741,694
May 16, 202514.1114.1613.7513.9513.950.07%3,363,985
May 15, 202514.3414.4113.8013.9413.94-4.46%3,613,002
May 14, 202514.9615.0014.5114.5914.59-2.15%3,497,032
May 13, 202514.5715.0614.3114.9114.914.12%4,021,054
May 12, 202514.2514.5913.8714.3214.327.27%6,270,613
May 9, 202513.4013.6613.1713.3513.350.30%2,889,244
May 8, 202513.4813.5513.1213.3113.310.83%4,799,338
May 7, 202513.1713.3612.8913.2013.200.69%3,036,809
May 6, 202513.1213.4313.0613.1113.11-2.46%3,719,988
May 5, 202513.2313.5912.8213.4413.44-1.75%5,028,552
May 2, 202514.3114.5013.2813.6813.681.41%10,281,018
May 1, 202514.1914.1913.4713.4913.493.29%8,224,273
Apr 30, 202512.8913.0712.5413.0613.06-2.90%3,368,120
Apr 29, 202513.3813.6313.3213.4513.450.37%2,496,163
Apr 28, 202513.2513.6413.0113.4013.401.98%4,851,209
Apr 25, 202512.4813.1812.3313.1413.144.62%3,793,242
Apr 24, 202512.1512.7712.1012.5612.563.97%3,111,488
Apr 23, 202512.0012.5412.0012.0812.086.81%4,530,779
Apr 22, 202511.2611.6211.1211.3111.312.63%3,098,539
Apr 21, 202511.1811.2510.6911.0211.02-3.84%4,435,337
Apr 17, 202511.3511.6411.1711.4611.460.97%2,337,505
Apr 16, 202511.5311.6911.1111.3511.35-5.26%4,930,729
Apr 15, 202511.8512.0511.7611.9811.980.59%3,042,092
Apr 14, 202512.5912.6911.6711.9111.91-1.24%3,079,619
Apr 11, 202511.7712.0811.2612.0612.062.99%3,399,530
Apr 10, 202512.4812.5511.4211.7111.71-9.08%4,920,046
Apr 9, 202511.3612.8811.0612.8812.8810.75%15,356,005
Apr 8, 202512.6312.7011.2211.6311.63-2.43%4,913,272
Apr 7, 202511.2012.8110.9311.9211.92-1.49%9,614,451
Apr 4, 202512.3512.7311.7112.1012.10-7.98%6,725,260
Apr 3, 202513.2113.6512.9113.1513.15-9.56%5,529,273
Apr 2, 202513.6714.7313.6514.5414.543.64%3,720,367
Apr 1, 202513.5114.0513.4414.0314.033.47%3,238,882
Mar 31, 202513.3013.7712.8113.5613.56-1.45%4,069,631
Mar 28, 202514.3014.4413.5113.7613.76-4.24%4,613,517
Mar 27, 202514.9115.0314.2914.3714.37-4.90%3,460,114
Mar 26, 202515.5815.7914.9315.1115.11-3.94%4,011,415