Skip to main content
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
18.35
+0.03 (0.16%)
At close: Jan 31, 2025, 4:00 PM
18.34
-0.01 (-0.05%)
After-hours: Jan 31, 2025, 7:34 PM EST

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202518.6018.7518.1618.3518.350.16%2,544,316
Jan 30, 202517.9618.4617.8318.3218.321.72%3,011,296
Jan 29, 202517.6018.0617.3318.0118.01-0.28%4,424,271
Jan 28, 202518.3618.4817.8418.0618.06-2.27%4,480,579
Jan 27, 202517.8019.1317.6618.4818.48-0.48%4,389,031
Jan 24, 202518.8818.9918.4618.5718.57-0.96%2,721,908
Jan 23, 202518.7919.0618.5118.7518.75-0.69%3,334,013
Jan 22, 202519.1019.2118.7618.8818.88-0.74%5,006,896
Jan 21, 202518.9919.3318.6719.0219.022.37%3,585,088
Jan 17, 202519.2019.2818.3118.5818.58-1.22%4,282,946
Jan 16, 202518.2419.3718.2218.8118.815.14%5,183,787
Jan 15, 202517.9718.3817.3817.8917.894.01%5,108,029
Jan 14, 202517.3017.6216.8717.2017.200.17%2,720,197
Jan 13, 202516.7317.2916.5017.1717.17-0.92%4,439,295
Jan 10, 202517.8317.9317.2617.3317.33-6.22%4,657,310
Jan 8, 202518.1518.6517.6218.4818.481.65%4,168,795
Jan 7, 202519.0419.1217.7318.1818.18-4.21%3,733,588
Jan 6, 202518.7619.1118.1018.9818.981.99%3,589,243
Jan 3, 202518.7319.4518.2218.6118.61-0.69%5,094,056
Jan 2, 202518.1819.3417.9218.7418.744.17%5,249,836
Dec 31, 202418.1518.3417.3417.9917.99-0.39%6,754,644
Dec 30, 202417.3718.2617.2118.0618.062.21%5,776,608
Dec 27, 202418.6818.7517.1817.6717.67-6.85%10,786,824
Dec 26, 202418.5119.2018.3718.9718.971.23%4,232,699
Dec 24, 202418.3618.9218.0718.7418.740.05%3,115,951
Dec 23, 202419.3219.4418.4818.7318.73-3.45%5,595,247
Dec 20, 202418.7019.5418.5419.4019.401.73%8,653,610
Dec 19, 202419.4020.1418.8019.0719.07-1.40%7,833,125
Dec 18, 202420.1020.8018.8719.3419.34-4.92%8,081,814
Dec 17, 202420.8821.5820.1720.3420.34-5.53%6,904,098
Dec 16, 202421.8222.2021.1321.5321.53-3.54%5,967,244
Dec 13, 202421.4522.8621.3722.3222.322.72%5,929,834
Dec 12, 202420.9222.4120.7921.7321.730.93%6,838,867
Dec 11, 202421.3021.8720.8621.5321.530.33%8,553,002
Dec 10, 202422.0023.2621.3921.4621.46-6.57%9,790,132
Dec 9, 202426.1026.1222.8022.9722.97-12.26%11,972,332
Dec 6, 202425.9426.9425.4526.1826.181.51%6,105,136
Dec 5, 202426.3326.7425.1525.7925.79-1.98%9,354,237
Dec 4, 202424.2427.7924.2326.3126.319.95%13,797,817
Dec 3, 202423.2425.9623.0223.9323.93-0.33%12,099,727
Dec 2, 202421.3024.8621.1324.0124.0112.72%15,765,061
Nov 29, 202420.7421.7320.7121.3021.305.45%5,669,623
Nov 27, 202420.1420.5719.6120.2020.200.80%8,328,768
Nov 26, 202421.2021.8519.9820.0420.04-5.78%9,760,274
Nov 25, 202422.9122.9820.8821.2721.27-4.96%11,127,975
Nov 22, 202420.8422.5020.6722.3822.383.04%10,581,191
Nov 21, 202423.0723.2621.2221.7221.72-6.01%11,737,070
Nov 20, 202422.8525.7022.4523.1123.114.95%24,989,968
Nov 19, 202420.0622.0819.6522.0222.0212.46%14,872,886
Nov 18, 202418.6020.1218.2819.5819.5811.38%19,038,681
Nov 15, 202420.0220.0216.6617.5817.581.21%25,433,628
Nov 14, 202419.1219.1216.1617.3717.37-2.20%34,435,031
Nov 13, 202428.3528.5117.1917.7617.76-37.07%45,374,667
Nov 12, 202433.3034.2027.9228.2228.22-23.19%19,667,904
Nov 11, 202437.6038.2036.2136.7436.743.26%10,434,444
Nov 8, 202435.2035.9534.5435.5835.583.91%6,276,987
Nov 7, 202432.4134.4732.2534.2434.247.44%5,050,659
Nov 6, 202430.7331.8830.3031.8731.879.82%3,910,314
Nov 5, 202427.6129.2727.5629.0229.025.84%4,720,864
Nov 4, 202427.6527.9827.2227.4227.42-1.69%2,260,760
Nov 1, 202427.8228.3627.6727.8927.890.76%1,795,811
Oct 31, 202428.9429.2527.6427.6827.68-5.24%2,625,054
Oct 30, 202428.5029.5327.9829.2129.213.29%3,821,598
Oct 29, 202426.9528.3426.5128.2828.284.55%2,915,980
Oct 28, 202427.3027.4927.0127.0527.051.08%2,830,322
Oct 25, 202426.1926.9825.9326.7626.762.41%3,236,933
Oct 24, 202426.4727.0426.0726.1326.130.19%2,207,931
Oct 23, 202426.3826.8025.7926.0826.08-1.21%3,611,079
Oct 22, 202426.8927.5026.3026.4026.40-1.82%2,989,897
Oct 21, 202426.7027.3226.2826.8926.89-3.62%5,993,833
Oct 18, 202428.8729.3427.6227.9027.90-7.00%6,749,868
Oct 17, 202431.0631.0729.9430.0030.00-3.04%2,385,136
Oct 16, 202431.9332.1630.7530.9430.94-3.76%2,425,251
Oct 15, 202431.1032.3530.7132.1532.153.51%5,207,774
Oct 14, 202431.7931.8430.4031.0631.06-1.93%2,942,937
Oct 11, 202430.0031.6928.6031.6731.671.18%5,893,506
Oct 10, 202432.1132.5631.2231.3031.30-5.52%4,480,092
Oct 9, 202432.7234.1432.4733.1333.134.05%6,122,922
Oct 8, 202430.8131.8730.5231.8431.844.81%2,395,771
Oct 7, 202431.1531.2530.2630.3830.38-2.13%2,125,662
Oct 4, 202430.3731.0629.8931.0431.043.88%1,996,423
Oct 3, 202429.6030.6029.5029.8829.880.27%3,267,220
Oct 2, 202429.3330.0828.7629.8029.800.47%2,178,288
Oct 1, 202430.0730.2029.1829.6629.66-0.57%1,702,516
Sep 30, 202429.4430.1228.9029.8329.831.08%2,866,033
Sep 27, 202429.8930.0728.9129.5129.51-0.81%2,263,442
Sep 26, 202432.0032.1129.4329.7529.750.40%4,263,164
Sep 25, 202430.0230.4729.6029.6329.63-2.02%3,451,421
Sep 24, 202429.5030.2528.9830.2430.242.75%4,398,904
Sep 23, 202429.4029.8428.9529.4329.431.69%3,525,661
Sep 20, 202428.3129.0928.1028.9428.941.90%6,635,094
Sep 19, 202428.6329.2827.9828.4028.402.97%4,345,948
Sep 18, 202427.4728.1727.3127.5827.580.51%2,348,951
Sep 17, 202427.3227.4526.9727.4427.440.77%2,232,323
Sep 16, 202427.5327.7327.1727.2327.23-1.05%2,122,621
Sep 13, 202426.9927.6126.9027.5227.522.04%2,278,938
Sep 12, 202426.3327.0026.3026.9726.972.98%2,154,530
Sep 11, 202424.8026.2124.6226.1926.194.84%2,456,037
Sep 10, 202425.7625.9124.6024.9824.98-2.84%2,698,162
Sep 9, 202425.4226.3325.3425.7125.712.59%5,171,109