Skip to main content
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
27.68
-1.53 (-5.24%)
At close: Oct 31, 2024, 4:00 PM
27.95
+0.27 (0.98%)
After-hours: Oct 31, 2024, 7:46 PM EDT

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202428.9429.2527.6427.6827.68-5.24%2,617,477
Oct 30, 202428.5029.5327.9829.2129.213.29%3,821,600
Oct 29, 202426.9528.3426.5128.2828.284.55%2,916,000
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%3,611,100
Oct 22, 202426.8927.5026.3026.4026.40-1.82%2,989,900
Oct 21, 202426.7027.3226.2826.8926.89-3.62%5,993,833
Oct 18, 202428.8729.3427.6227.9027.90-7.00%6,749,900
Oct 17, 202431.0631.0729.9430.0030.00-3.04%2,385,136
Oct 16, 202431.9332.1630.7530.9430.94-3.76%2,425,300
Oct 15, 202431.1032.3530.7132.1532.153.51%5,207,800
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%4,480,100
Oct 9, 202432.7234.1432.4733.1333.134.05%6,122,922
Oct 8, 202430.8131.8730.5231.8431.844.81%2,395,800
Oct 7, 202431.1531.2530.2630.3830.38-2.13%2,125,700
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%2,178,300
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%4,263,200
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%3,525,700
Sep 20, 202428.3129.0928.1028.9428.941.90%6,635,100
Sep 19, 202428.6329.2827.9828.4028.402.97%4,345,948
Sep 18, 202427.4728.1727.3127.5827.580.51%2,349,000
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
Sep 6, 202427.0627.2424.9825.0625.06-6.67%5,370,747
Sep 5, 202425.1027.3924.8026.8526.857.92%12,344,643
Sep 4, 202425.3525.6224.6524.8824.88-2.70%1,440,500
Sep 3, 202426.4526.4525.1925.5725.57-3.18%3,148,800
Aug 30, 202426.0026.4125.6426.4126.411.77%3,574,700
Aug 29, 202425.4025.9925.2625.9525.953.06%2,368,400
Aug 28, 202425.3925.9724.9725.1825.18-1.18%2,098,100
Aug 27, 202424.9225.7124.5425.4825.481.55%1,813,500
Aug 26, 202425.1925.2824.6225.0925.090.40%2,357,327
Aug 23, 202423.8325.0823.6224.9924.995.58%2,299,200
Aug 22, 202423.9724.0523.6323.6723.67-0.55%1,267,200
Aug 21, 202424.4224.4423.3823.8023.80-2.62%2,680,328
Aug 20, 202424.3424.7724.1724.4424.440.83%2,205,644
Aug 19, 202424.6124.7024.1924.2424.24-1.74%2,369,844
Aug 16, 202424.3724.9523.8824.6724.671.44%3,104,500
Aug 15, 202423.8724.6123.5524.3224.322.53%3,800,208
Aug 14, 202424.0324.6323.5423.7223.72-0.38%3,046,804
Aug 13, 202423.3024.1623.2823.8123.813.48%2,469,600
Aug 12, 202423.5823.8222.5723.0123.01-2.75%3,345,900
Aug 9, 202423.4323.9523.1823.6623.660.55%2,616,212
Aug 8, 202422.9723.8522.6023.5323.534.35%2,626,403
Aug 7, 202423.4323.7722.3422.5522.55-2.34%3,918,018
Aug 6, 202422.2023.8121.8723.0923.095.19%3,289,148
Aug 5, 202420.0322.3719.9021.9521.95-4.61%3,552,749
Aug 2, 202422.3323.2021.6023.0123.01-4.09%5,748,708
Aug 1, 202423.3325.5323.2223.9923.9912.00%10,965,700
Jul 31, 202421.4221.8421.0121.4221.422.10%5,105,301
Jul 30, 202421.0621.5320.4120.9820.980.33%2,558,666
Jul 29, 202421.5221.6420.5420.9120.91-2.24%2,451,500
Jul 26, 202420.6821.5820.6221.3921.395.42%2,454,334
Jul 25, 202419.8420.6919.3620.2920.293.05%3,189,500
Jul 24, 202421.0421.4019.6819.6919.69-8.38%4,692,900
Jul 23, 202421.1021.6421.0321.4921.492.14%3,314,733
Jul 22, 202420.6821.0820.5521.0421.042.38%3,128,879
Jul 19, 202420.4520.9020.2020.5520.551.33%2,558,660
Jul 18, 202420.6420.7819.6920.2820.280.05%4,042,608
Jul 17, 202420.8020.9919.5820.2720.270.50%4,245,084
Jul 16, 202419.2520.1819.2520.1720.175.33%3,862,805
Jul 15, 202418.3719.2118.3319.1519.158.44%5,923,274
Jul 12, 202417.4018.0617.3617.6617.662.38%2,489,873
Jul 11, 202416.8817.2816.7917.2517.253.85%1,958,610
Jul 10, 202417.0417.1516.4116.6116.61-2.01%1,908,691
Jul 9, 202417.6317.7516.9416.9516.95-0.99%1,824,388
Jul 8, 202417.3017.3016.3017.1217.12-1.61%2,934,579
Jul 5, 202417.4517.8417.3517.4017.40-1,650,066
Jul 3, 202417.5117.7017.3517.4017.40-0.23%1,042,967
Jul 2, 202418.1018.1017.4017.4417.44-4.18%2,533,038
Jul 1, 202417.7018.2217.6018.2018.203.12%2,554,065
Jun 28, 202417.3517.6917.1617.6517.651.91%6,449,782
Jun 27, 202416.4317.5016.4317.3217.325.48%4,224,822
Jun 26, 202416.3716.8816.3016.4216.420.06%5,121,869
Jun 25, 202416.2016.4516.0716.4116.412.82%2,506,284
Jun 24, 202416.0216.1215.6415.9615.962.18%2,251,154
Jun 21, 202415.3815.6215.0615.6215.621.10%3,045,738
Jun 20, 202415.6115.7215.3115.4515.45-0.96%2,164,280
Jun 18, 202415.4815.8715.4515.6015.60-2.92%2,943,261
Jun 17, 202416.1916.3615.9716.0716.070.19%1,539,911
Jun 14, 202416.2416.5215.9116.0416.04-2.37%1,838,759
Jun 13, 202417.2217.3516.4216.4316.43-5.47%1,930,150
Jun 12, 202416.9517.5816.7217.3817.385.33%2,872,467
Jun 11, 202416.3516.7716.1916.5016.500.79%1,403,542