Zeta Global Holdings Corp. (ZETA)

Zeta Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	15.01	15.62	14.44	15.34	15.34	2.13%	12,491,315
Jun 25, 2025	16.17	16.41	14.94	15.02	15.02	-6.88%	14,760,444
Jun 24, 2025	18.00	18.18	16.04	16.13	16.13	-4.05%	21,477,642
Jun 23, 2025	16.06	17.69	15.26	16.81	16.81	18.55%	39,504,388
Jun 20, 2025	14.00	15.03	13.98	14.18	14.18	12.63%	17,994,839
Jun 18, 2025	12.56	12.74	12.39	12.59	12.59	0.24%	2,969,349
Jun 17, 2025	12.49	12.85	12.43	12.56	12.56	-0.32%	4,193,451
Jun 16, 2025	12.39	12.74	12.21	12.60	12.60	3.62%	4,989,664
Jun 13, 2025	12.36	12.58	12.10	12.16	12.16	-4.48%	4,736,785
Jun 12, 2025	12.80	12.83	12.57	12.73	12.73	-0.93%	3,407,266
Jun 11, 2025	13.29	13.36	12.82	12.85	12.85	-2.36%	2,587,670
Jun 10, 2025	13.49	13.58	12.98	13.16	13.16	-3.24%	3,814,245
Jun 9, 2025	14.00	14.00	13.48	13.60	13.60	-2.23%	4,865,015
Jun 6, 2025	13.79	13.99	13.60	13.91	13.91	1.98%	4,087,876
Jun 5, 2025	13.14	13.79	12.89	13.64	13.64	3.33%	6,775,088
Jun 4, 2025	13.20	13.37	13.03	13.20	13.20	0.23%	3,242,967
Jun 3, 2025	13.10	13.22	12.83	13.17	13.17	1.86%	3,718,736
Jun 2, 2025	13.11	13.14	12.25	12.93	12.93	-1.60%	6,531,337
May 30, 2025	13.07	13.25	12.92	13.14	13.14	0.38%	4,405,384
May 29, 2025	13.64	13.73	12.93	13.09	13.09	-3.04%	3,235,273
May 28, 2025	13.51	13.57	13.16	13.50	13.50	-0.52%	2,791,806
May 27, 2025	13.38	13.67	13.10	13.57	13.57	3.67%	3,446,869
May 23, 2025	12.87	13.25	12.80	13.09	13.09	-1.36%	2,589,995
May 22, 2025	13.12	13.47	13.01	13.27	13.27	0.99%	2,358,381
May 21, 2025	13.50	13.69	13.07	13.14	13.14	-3.88%	2,749,306
May 20, 2025	13.71	13.71	13.31	13.67	13.67	-0.87%	2,846,741
May 19, 2025	13.40	13.86	13.15	13.79	13.79	-1.15%	3,741,694
May 16, 2025	14.11	14.16	13.75	13.95	13.95	0.07%	3,363,985
May 15, 2025	14.34	14.41	13.80	13.94	13.94	-4.46%	3,613,002
May 14, 2025	14.96	15.00	14.51	14.59	14.59	-2.15%	3,497,032
May 13, 2025	14.57	15.06	14.31	14.91	14.91	4.12%	4,021,054
May 12, 2025	14.25	14.59	13.87	14.32	14.32	7.27%	6,270,613
May 9, 2025	13.40	13.66	13.17	13.35	13.35	0.30%	2,889,244
May 8, 2025	13.48	13.55	13.12	13.31	13.31	0.83%	4,799,338
May 7, 2025	13.17	13.36	12.89	13.20	13.20	0.69%	3,036,809
May 6, 2025	13.12	13.43	13.06	13.11	13.11	-2.46%	3,719,988
May 5, 2025	13.23	13.59	12.82	13.44	13.44	-1.75%	5,028,552
May 2, 2025	14.31	14.50	13.28	13.68	13.68	1.41%	10,281,018
May 1, 2025	14.19	14.19	13.47	13.49	13.49	3.29%	8,224,273
Apr 30, 2025	12.89	13.07	12.54	13.06	13.06	-2.90%	3,368,120
Apr 29, 2025	13.38	13.63	13.32	13.45	13.45	0.37%	2,496,163
Apr 28, 2025	13.25	13.64	13.01	13.40	13.40	1.98%	4,851,209
Apr 25, 2025	12.48	13.18	12.33	13.14	13.14	4.62%	3,793,242
Apr 24, 2025	12.15	12.77	12.10	12.56	12.56	3.97%	3,111,488
Apr 23, 2025	12.00	12.54	12.00	12.08	12.08	6.81%	4,530,779
Apr 22, 2025	11.26	11.62	11.12	11.31	11.31	2.63%	3,098,539
Apr 21, 2025	11.18	11.25	10.69	11.02	11.02	-3.84%	4,435,337
Apr 17, 2025	11.35	11.64	11.17	11.46	11.46	0.97%	2,337,505
Apr 16, 2025	11.53	11.69	11.11	11.35	11.35	-5.26%	4,930,729
Apr 15, 2025	11.85	12.05	11.76	11.98	11.98	0.59%	3,042,092

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.