Skip to main content
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
12.58
+0.50 (4.14%)
Apr 24, 2025, 3:08 PM EDT - Market open

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202512.1112.7512.1112.55-3.89%1,745,028
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
Mar 25, 202515.5515.8715.5015.7315.730.45%3,651,417
Mar 24, 202514.9315.8414.7215.6615.668.52%4,963,212
Mar 21, 202514.0214.4413.8314.4314.430.07%3,381,942
Mar 20, 202514.1414.6514.1414.4214.420.28%2,775,558
Mar 19, 202513.9814.6713.9714.3814.383.75%3,304,778
Mar 18, 202514.2014.3613.5313.8613.86-4.22%4,858,653
Mar 17, 202513.9814.8913.8214.4714.473.51%6,111,006
Mar 14, 202514.0614.5713.8513.9813.982.04%7,210,140
Mar 13, 202514.3614.4113.5613.7013.70-5.78%7,492,869
Mar 12, 202514.8815.1213.9114.5414.541.75%5,842,286
Mar 11, 202513.5714.6413.5114.2914.291.85%6,362,416
Mar 10, 202515.2015.2013.6014.0314.03-11.31%9,926,621
Mar 7, 202515.9316.3414.9515.8215.82-1.43%6,851,141
Mar 6, 202516.6316.9215.6216.0516.05-6.36%7,652,654
Mar 5, 202516.8617.3016.5617.1417.141.66%5,023,953
Mar 4, 202516.2217.3115.6816.8616.861.75%8,758,497
Mar 3, 202517.6218.3216.3816.5716.57-3.72%8,402,297
Feb 28, 202516.0817.5715.7617.2117.213.36%8,671,821
Feb 27, 202518.4318.5116.5016.6516.65-6.30%13,252,900
Feb 26, 202520.4820.9417.5017.7717.77-13.74%22,480,455
Feb 25, 202521.4121.4719.8420.6020.60-4.76%13,438,201
Feb 24, 202521.3122.3220.0721.6321.634.34%9,276,888
Feb 21, 202523.3023.9620.6720.7320.73-7.62%8,635,144
Feb 20, 202523.1223.1621.3722.4422.44-2.77%6,722,490
Feb 19, 202524.5625.4322.8923.0823.08-6.52%5,729,435
Feb 18, 202524.7126.6024.2024.6924.695.11%11,202,044
Feb 14, 202523.3624.1923.2323.4923.490.43%7,379,877
Feb 13, 202522.2023.9922.1623.3923.399.76%9,288,883
Feb 12, 202520.1821.3219.9721.3121.313.35%3,914,184