Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
22.38
+0.66 (3.04%)
Nov 22, 2024, 4:00 PM EST - Market closed
Zeta Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 20.84 | 22.50 | 20.67 | 22.38 | 22.38 | 3.04% | 10,519,483 |
| Nov 21, 2024 | 23.07 | 23.26 | 21.22 | 21.72 | 21.72 | -6.01% | 11,737,070 |
| Nov 20, 2024 | 22.85 | 25.70 | 22.45 | 23.11 | 23.11 | 4.95% | 24,989,968 |
| Nov 19, 2024 | 20.06 | 22.08 | 19.65 | 22.02 | 22.02 | 12.46% | 14,872,886 |
| Nov 18, 2024 | 18.60 | 20.12 | 18.28 | 19.58 | 19.58 | 11.38% | 19,038,681 |
| Nov 15, 2024 | 20.02 | 20.02 | 16.66 | 17.58 | 17.58 | 1.21% | 25,433,628 |
| Nov 14, 2024 | 19.12 | 19.12 | 16.16 | 17.37 | 17.37 | -2.20% | 34,435,031 |
| Nov 13, 2024 | 28.35 | 28.51 | 17.19 | 17.76 | 17.76 | -37.07% | 45,374,667 |
| Nov 12, 2024 | 33.30 | 34.20 | 27.92 | 28.22 | 28.22 | -23.19% | 19,667,904 |
| Nov 11, 2024 | 37.60 | 38.20 | 36.21 | 36.74 | 36.74 | 3.26% | 10,434,444 |
| Nov 8, 2024 | 35.20 | 35.95 | 34.54 | 35.58 | 35.58 | 3.91% | 6,276,987 |
| Nov 7, 2024 | 32.41 | 34.47 | 32.25 | 34.24 | 34.24 | 7.44% | 5,050,659 |
| Nov 6, 2024 | 30.73 | 31.88 | 30.30 | 31.87 | 31.87 | 9.82% | 3,910,314 |
| Nov 5, 2024 | 27.61 | 29.27 | 27.56 | 29.02 | 29.02 | 5.84% | 4,720,864 |
| Nov 4, 2024 | 27.65 | 27.98 | 27.22 | 27.42 | 27.42 | -1.69% | 2,260,760 |
| Nov 1, 2024 | 27.82 | 28.36 | 27.67 | 27.89 | 27.89 | 0.76% | 1,795,811 |
| Oct 31, 2024 | 28.94 | 29.25 | 27.64 | 27.68 | 27.68 | -5.24% | 2,625,054 |
| Oct 30, 2024 | 28.50 | 29.53 | 27.98 | 29.21 | 29.21 | 3.29% | 3,821,598 |
| Oct 29, 2024 | 26.95 | 28.34 | 26.51 | 28.28 | 28.28 | 4.55% | 2,915,980 |
| Oct 28, 2024 | 27.30 | 27.49 | 27.01 | 27.05 | 27.05 | 1.08% | 2,830,322 |
| Oct 25, 2024 | 26.19 | 26.98 | 25.93 | 26.76 | 26.76 | 2.41% | 3,236,933 |
| Oct 24, 2024 | 26.47 | 27.04 | 26.07 | 26.13 | 26.13 | 0.19% | 2,207,931 |
| Oct 23, 2024 | 26.38 | 26.80 | 25.79 | 26.08 | 26.08 | -1.21% | 3,611,079 |
| Oct 22, 2024 | 26.89 | 27.50 | 26.30 | 26.40 | 26.40 | -1.82% | 2,989,897 |
| Oct 21, 2024 | 26.70 | 27.32 | 26.28 | 26.89 | 26.89 | -3.62% | 5,993,833 |
| Oct 18, 2024 | 28.87 | 29.34 | 27.62 | 27.90 | 27.90 | -7.00% | 6,749,868 |
| Oct 17, 2024 | 31.06 | 31.07 | 29.94 | 30.00 | 30.00 | -3.04% | 2,385,136 |
| Oct 16, 2024 | 31.93 | 32.16 | 30.75 | 30.94 | 30.94 | -3.76% | 2,425,251 |
| Oct 15, 2024 | 31.10 | 32.35 | 30.71 | 32.15 | 32.15 | 3.51% | 5,207,774 |
| Oct 14, 2024 | 31.79 | 31.84 | 30.40 | 31.06 | 31.06 | -1.93% | 2,942,937 |
| Oct 11, 2024 | 30.00 | 31.69 | 28.60 | 31.67 | 31.67 | 1.18% | 5,893,506 |
| Oct 10, 2024 | 32.11 | 32.56 | 31.22 | 31.30 | 31.30 | -5.52% | 4,480,092 |
| Oct 9, 2024 | 32.72 | 34.14 | 32.47 | 33.13 | 33.13 | 4.05% | 6,122,922 |
| Oct 8, 2024 | 30.81 | 31.87 | 30.52 | 31.84 | 31.84 | 4.81% | 2,395,771 |
| Oct 7, 2024 | 31.15 | 31.25 | 30.26 | 30.38 | 30.38 | -2.13% | 2,125,662 |
| Oct 4, 2024 | 30.37 | 31.06 | 29.89 | 31.04 | 31.04 | 3.88% | 1,996,423 |
| Oct 3, 2024 | 29.60 | 30.60 | 29.50 | 29.88 | 29.88 | 0.27% | 3,267,220 |
| Oct 2, 2024 | 29.33 | 30.08 | 28.76 | 29.80 | 29.80 | 0.47% | 2,178,288 |
| Oct 1, 2024 | 30.07 | 30.20 | 29.18 | 29.66 | 29.66 | -0.57% | 1,702,516 |
| Sep 30, 2024 | 29.44 | 30.12 | 28.90 | 29.83 | 29.83 | 1.08% | 2,866,033 |
| Sep 27, 2024 | 29.89 | 30.07 | 28.91 | 29.51 | 29.51 | -0.81% | 2,263,442 |
| Sep 26, 2024 | 32.00 | 32.11 | 29.43 | 29.75 | 29.75 | 0.40% | 4,263,164 |
| Sep 25, 2024 | 30.02 | 30.47 | 29.60 | 29.63 | 29.63 | -2.02% | 3,451,421 |
| Sep 24, 2024 | 29.50 | 30.25 | 28.98 | 30.24 | 30.24 | 2.75% | 4,398,904 |
| Sep 23, 2024 | 29.40 | 29.84 | 28.95 | 29.43 | 29.43 | 1.69% | 3,525,661 |
| Sep 20, 2024 | 28.31 | 29.09 | 28.10 | 28.94 | 28.94 | 1.90% | 6,635,094 |
| Sep 19, 2024 | 28.63 | 29.28 | 27.98 | 28.40 | 28.40 | 2.97% | 4,345,948 |
| Sep 18, 2024 | 27.47 | 28.17 | 27.31 | 27.58 | 27.58 | 0.51% | 2,348,951 |
| Sep 17, 2024 | 27.32 | 27.45 | 26.97 | 27.44 | 27.44 | 0.77% | 2,232,323 |
| Sep 16, 2024 | 27.53 | 27.73 | 27.17 | 27.23 | 27.23 | -1.05% | 2,122,621 |
| Sep 13, 2024 | 26.99 | 27.61 | 26.90 | 27.52 | 27.52 | 2.04% | 2,278,938 |
| Sep 12, 2024 | 26.33 | 27.00 | 26.30 | 26.97 | 26.97 | 2.98% | 2,154,530 |
| Sep 11, 2024 | 24.80 | 26.21 | 24.62 | 26.19 | 26.19 | 4.84% | 2,456,037 |
| Sep 10, 2024 | 25.76 | 25.91 | 24.60 | 24.98 | 24.98 | -2.84% | 2,698,162 |
| Sep 9, 2024 | 25.42 | 26.33 | 25.34 | 25.71 | 25.71 | 2.59% | 5,171,109 |
| Sep 6, 2024 | 27.06 | 27.24 | 24.98 | 25.06 | 25.06 | -6.67% | 5,370,747 |
| Sep 5, 2024 | 25.10 | 27.39 | 24.80 | 26.85 | 26.85 | 7.92% | 12,344,643 |
| Sep 4, 2024 | 25.35 | 25.62 | 24.65 | 24.88 | 24.88 | -2.70% | 1,300,775 |
| Sep 3, 2024 | 26.45 | 26.45 | 25.19 | 25.57 | 25.57 | -3.18% | 3,148,782 |
| Aug 30, 2024 | 26.00 | 26.41 | 25.64 | 26.41 | 26.41 | 1.77% | 3,574,699 |
| Aug 29, 2024 | 25.40 | 25.99 | 25.26 | 25.95 | 25.95 | 3.06% | 2,368,393 |
| Aug 28, 2024 | 25.39 | 25.97 | 24.97 | 25.18 | 25.18 | -1.18% | 2,098,099 |
| Aug 27, 2024 | 24.92 | 25.71 | 24.54 | 25.48 | 25.48 | 1.55% | 1,813,460 |
| Aug 26, 2024 | 25.19 | 25.28 | 24.62 | 25.09 | 25.09 | 0.40% | 2,357,327 |
| Aug 23, 2024 | 23.83 | 25.08 | 23.62 | 24.99 | 24.99 | 5.58% | 2,299,196 |
| Aug 22, 2024 | 23.97 | 24.05 | 23.63 | 23.67 | 23.67 | -0.55% | 1,267,200 |
| Aug 21, 2024 | 24.42 | 24.44 | 23.38 | 23.80 | 23.80 | -2.62% | 2,680,328 |
| Aug 20, 2024 | 24.34 | 24.77 | 24.17 | 24.44 | 24.44 | 0.83% | 2,205,644 |
| Aug 19, 2024 | 24.61 | 24.70 | 24.19 | 24.24 | 24.24 | -1.74% | 2,369,844 |
| Aug 16, 2024 | 24.37 | 24.95 | 23.88 | 24.67 | 24.67 | 1.44% | 3,104,500 |
| Aug 15, 2024 | 23.87 | 24.61 | 23.55 | 24.32 | 24.32 | 2.53% | 3,800,208 |
| Aug 14, 2024 | 24.03 | 24.63 | 23.54 | 23.72 | 23.72 | -0.38% | 3,046,804 |
| Aug 13, 2024 | 23.30 | 24.16 | 23.28 | 23.81 | 23.81 | 3.48% | 2,469,580 |
| Aug 12, 2024 | 23.58 | 23.82 | 22.57 | 23.01 | 23.01 | -2.75% | 3,345,879 |
| Aug 9, 2024 | 23.43 | 23.95 | 23.18 | 23.66 | 23.66 | 0.55% | 2,616,212 |
| Aug 8, 2024 | 22.97 | 23.85 | 22.60 | 23.53 | 23.53 | 4.35% | 2,626,403 |
| Aug 7, 2024 | 23.43 | 23.77 | 22.34 | 22.55 | 22.55 | -2.34% | 3,918,018 |
| Aug 6, 2024 | 22.20 | 23.81 | 21.87 | 23.09 | 23.09 | 5.19% | 3,289,148 |
| Aug 5, 2024 | 20.03 | 22.37 | 19.90 | 21.95 | 21.95 | -4.61% | 3,552,749 |
| Aug 2, 2024 | 22.33 | 23.20 | 21.60 | 23.01 | 23.01 | -4.09% | 5,748,708 |
| Aug 1, 2024 | 23.33 | 25.53 | 23.22 | 23.99 | 23.99 | 12.00% | 10,965,656 |
| Jul 31, 2024 | 21.42 | 21.84 | 21.01 | 21.42 | 21.42 | 2.10% | 5,105,301 |
| Jul 30, 2024 | 21.06 | 21.53 | 20.41 | 20.98 | 20.98 | 0.33% | 2,558,666 |
| Jul 29, 2024 | 21.52 | 21.64 | 20.54 | 20.91 | 20.91 | -2.24% | 2,451,462 |
| Jul 26, 2024 | 20.68 | 21.58 | 20.62 | 21.39 | 21.39 | 5.42% | 2,454,334 |
| Jul 25, 2024 | 19.84 | 20.69 | 19.36 | 20.29 | 20.29 | 3.05% | 3,189,488 |
| Jul 24, 2024 | 21.04 | 21.40 | 19.68 | 19.69 | 19.69 | -8.38% | 4,692,893 |
| Jul 23, 2024 | 21.10 | 21.64 | 21.03 | 21.49 | 21.49 | 2.14% | 3,314,733 |
| Jul 22, 2024 | 20.68 | 21.08 | 20.55 | 21.04 | 21.04 | 2.38% | 3,128,879 |
| Jul 19, 2024 | 20.45 | 20.90 | 20.20 | 20.55 | 20.55 | 1.33% | 2,558,660 |
| Jul 18, 2024 | 20.64 | 20.78 | 19.69 | 20.28 | 20.28 | 0.05% | 4,042,608 |
| Jul 17, 2024 | 20.80 | 20.99 | 19.58 | 20.27 | 20.27 | 0.50% | 4,245,084 |
| Jul 16, 2024 | 19.25 | 20.18 | 19.25 | 20.17 | 20.17 | 5.33% | 3,862,805 |
| Jul 15, 2024 | 18.37 | 19.21 | 18.33 | 19.15 | 19.15 | 8.44% | 5,923,274 |
| Jul 12, 2024 | 17.40 | 18.06 | 17.36 | 17.66 | 17.66 | 2.38% | 2,489,873 |
| Jul 11, 2024 | 16.88 | 17.28 | 16.79 | 17.25 | 17.25 | 3.85% | 1,958,610 |
| Jul 10, 2024 | 17.04 | 17.15 | 16.41 | 16.61 | 16.61 | -2.01% | 1,908,691 |
| Jul 9, 2024 | 17.63 | 17.75 | 16.94 | 16.95 | 16.95 | -0.99% | 1,824,388 |
| Jul 8, 2024 | 17.30 | 17.30 | 16.30 | 17.12 | 17.12 | -1.61% | 2,934,579 |
| Jul 5, 2024 | 17.45 | 17.84 | 17.35 | 17.40 | 17.40 | - | 1,650,066 |