Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
19.21
+0.32 (1.69%)
At close: Oct 14, 2025, 4:00 PM EDT
19.22
+0.01 (0.05%)
After-hours: Oct 14, 2025, 7:55 PM EDT
Zeta Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.25 | 19.56 | 18.10 | 19.21 | 19.21 | 1.69% | 6,608,851 |
| Oct 13, 2025 | 18.69 | 19.08 | 18.50 | 18.89 | 18.89 | 2.66% | 6,828,559 |
| Oct 10, 2025 | 20.52 | 20.52 | 18.35 | 18.40 | 18.40 | -9.67% | 16,851,353 |
| Oct 9, 2025 | 20.82 | 21.30 | 19.83 | 20.37 | 20.37 | 3.03% | 16,003,386 |
| Oct 8, 2025 | 20.50 | 21.54 | 19.40 | 19.77 | 19.77 | -0.95% | 17,697,516 |
| Oct 7, 2025 | 20.20 | 20.20 | 19.14 | 19.96 | 19.96 | -0.10% | 7,180,329 |
| Oct 6, 2025 | 19.73 | 20.62 | 19.03 | 19.98 | 19.98 | 3.36% | 7,990,637 |
| Oct 3, 2025 | 19.36 | 19.74 | 19.04 | 19.33 | 19.33 | 0.68% | 6,079,971 |
| Oct 2, 2025 | 20.10 | 20.10 | 19.05 | 19.20 | 19.20 | -4.14% | 10,387,945 |
| Oct 1, 2025 | 20.65 | 21.76 | 19.67 | 20.03 | 20.03 | 0.81% | 10,593,050 |
| Sep 30, 2025 | 21.00 | 21.00 | 19.76 | 19.87 | 19.87 | -5.56% | 7,212,926 |
| Sep 29, 2025 | 20.92 | 21.35 | 20.58 | 21.04 | 21.04 | 2.53% | 5,354,049 |
| Sep 26, 2025 | 20.31 | 20.60 | 20.17 | 20.52 | 20.52 | 1.03% | 4,296,100 |
| Sep 25, 2025 | 19.95 | 20.35 | 19.52 | 20.31 | 20.31 | -1.26% | 4,848,559 |
| Sep 24, 2025 | 21.79 | 21.79 | 20.55 | 20.57 | 20.57 | -4.55% | 5,142,218 |
| Sep 23, 2025 | 22.00 | 22.13 | 21.48 | 21.55 | 21.55 | -2.40% | 5,782,530 |
| Sep 22, 2025 | 21.21 | 22.19 | 20.96 | 22.08 | 22.08 | 2.75% | 7,678,365 |
| Sep 19, 2025 | 21.26 | 21.56 | 20.88 | 21.49 | 21.49 | 1.85% | 9,065,369 |
| Sep 18, 2025 | 21.35 | 21.79 | 20.90 | 21.10 | 21.10 | 2.38% | 7,693,527 |
| Sep 17, 2025 | 20.33 | 20.62 | 19.61 | 20.61 | 20.61 | 1.08% | 5,582,324 |
| Sep 16, 2025 | 20.40 | 20.53 | 19.81 | 20.39 | 20.39 | 0.10% | 4,898,786 |
| Sep 15, 2025 | 20.35 | 21.16 | 19.99 | 20.37 | 20.37 | 0.10% | 7,706,265 |
| Sep 12, 2025 | 20.80 | 20.99 | 20.00 | 20.35 | 20.35 | -1.97% | 6,513,589 |
| Sep 11, 2025 | 18.76 | 20.82 | 18.54 | 20.76 | 20.76 | 10.07% | 10,020,112 |
| Sep 10, 2025 | 18.89 | 19.78 | 18.75 | 18.86 | 18.86 | 0.86% | 9,302,715 |
| Sep 9, 2025 | 18.64 | 18.73 | 18.25 | 18.70 | 18.70 | 0.70% | 5,189,555 |
| Sep 8, 2025 | 18.99 | 19.11 | 18.56 | 18.57 | 18.57 | -1.75% | 5,536,872 |
| Sep 5, 2025 | 19.06 | 19.60 | 18.51 | 18.90 | 18.90 | 1.18% | 6,638,802 |
| Sep 4, 2025 | 18.58 | 18.75 | 18.22 | 18.68 | 18.68 | -0.48% | 4,385,530 |
| Sep 3, 2025 | 18.51 | 20.00 | 18.49 | 18.77 | 18.77 | 1.30% | 6,737,380 |
| Sep 2, 2025 | 18.89 | 19.02 | 17.92 | 18.53 | 18.53 | -5.65% | 8,282,535 |
| Aug 29, 2025 | 19.59 | 20.17 | 19.47 | 19.64 | 19.64 | 0.46% | 6,062,825 |
| Aug 28, 2025 | 20.15 | 20.31 | 19.28 | 19.55 | 19.55 | -1.86% | 5,994,451 |
| Aug 27, 2025 | 19.97 | 20.33 | 19.73 | 19.92 | 19.92 | 1.01% | 7,028,662 |
| Aug 26, 2025 | 19.41 | 19.89 | 19.41 | 19.72 | 19.72 | 0.10% | 4,203,416 |
| Aug 25, 2025 | 19.48 | 19.79 | 19.21 | 19.70 | 19.70 | 0.77% | 5,575,453 |
| Aug 22, 2025 | 18.37 | 19.69 | 18.28 | 19.55 | 19.55 | 6.89% | 8,729,744 |
| Aug 21, 2025 | 17.95 | 18.42 | 17.90 | 18.29 | 18.29 | 0.66% | 5,170,895 |
| Aug 20, 2025 | 18.71 | 18.79 | 17.38 | 18.17 | 18.17 | -4.42% | 11,452,398 |
| Aug 19, 2025 | 19.71 | 19.99 | 18.74 | 19.01 | 19.01 | -3.55% | 9,975,164 |
| Aug 18, 2025 | 19.00 | 19.85 | 18.89 | 19.71 | 19.71 | 3.03% | 8,408,057 |
| Aug 15, 2025 | 17.95 | 19.14 | 17.75 | 19.13 | 19.13 | 7.41% | 9,455,782 |
| Aug 14, 2025 | 18.09 | 18.34 | 17.52 | 17.81 | 17.81 | -3.42% | 7,551,635 |
| Aug 13, 2025 | 18.90 | 19.10 | 18.24 | 18.44 | 18.44 | -0.49% | 8,520,490 |
| Aug 12, 2025 | 18.05 | 18.82 | 17.60 | 18.53 | 18.53 | 2.83% | 9,791,514 |
| Aug 11, 2025 | 18.55 | 18.95 | 17.87 | 18.02 | 18.02 | -3.79% | 11,611,191 |
| Aug 8, 2025 | 19.35 | 19.86 | 18.67 | 18.73 | 18.73 | -4.34% | 13,112,623 |
| Aug 7, 2025 | 20.63 | 21.02 | 18.60 | 19.58 | 19.58 | -3.21% | 21,982,690 |
| 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 |