Skip to main content
logo
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
19.55
-0.37 (-1.86%)
At close: Aug 28, 2025, 4:00 PM
19.52
-0.03 (-0.15%)
After-hours: Aug 28, 2025, 4:37 PM EDT

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202520.0920.3019.2919.55--1.86%5,970,577
Aug 27, 202519.9720.3319.7319.9219.921.01%7,028,662
Aug 26, 202519.4119.8919.4119.7219.720.10%4,203,416
Aug 25, 202519.4819.7919.2119.7019.700.77%5,575,453
Aug 22, 202518.3719.6918.2819.5519.556.89%8,729,744
Aug 21, 202517.9518.4217.9018.2918.290.66%5,170,895
Aug 20, 202518.7118.7917.3818.1718.17-4.42%11,452,398
Aug 19, 202519.7119.9918.7419.0119.01-3.55%9,975,164
Aug 18, 202519.0019.8518.8919.7119.713.03%8,408,057
Aug 15, 202517.9519.1417.7519.1319.137.41%9,455,782
Aug 14, 202518.0918.3417.5217.8117.81-3.42%7,551,635
Aug 13, 202518.9019.1018.2418.4418.44-0.49%8,520,490
Aug 12, 202518.0518.8217.6018.5318.532.83%9,791,514
Aug 11, 202518.5518.9517.8718.0218.02-3.79%11,611,191
Aug 8, 202519.3519.8618.6718.7318.73-4.34%13,112,623
Aug 7, 202520.6321.0218.6019.5819.58-3.21%21,982,690
Aug 6, 202518.5520.4918.5520.2320.2327.47%47,365,267
Aug 5, 202516.0016.1415.5815.8715.870.44%13,819,806
Aug 4, 202515.1515.8215.0015.8015.804.77%5,322,833
Aug 1, 202515.1415.2814.5515.0815.08-3.64%8,155,891
Jul 31, 202515.6716.3715.4715.6515.650.58%8,432,912
Jul 30, 202515.3615.7715.2115.5615.560.52%4,866,577
Jul 29, 202516.0316.0515.2615.4815.48-3.55%5,889,762
Jul 28, 202516.1716.2515.7916.0516.050.06%5,059,393
Jul 25, 202515.7616.0615.5716.0416.040.94%5,380,988
Jul 24, 202516.5316.8315.7715.8915.89-4.05%8,751,352
Jul 23, 202515.8516.5715.6216.5616.566.02%10,148,122
Jul 22, 202515.4915.6814.9215.6215.62-0.06%9,815,762
Jul 21, 202516.0716.4215.5815.6315.630.19%12,312,351
Jul 18, 202516.2516.2615.5815.6015.60-1.89%10,201,519
Jul 17, 202515.2216.3115.1415.9015.906.21%15,187,875
Jul 16, 202514.3515.0114.1414.9714.976.62%11,392,082
Jul 15, 202514.3014.5914.0014.0414.04-0.71%7,326,267
Jul 14, 202513.9214.3313.7414.1414.141.00%6,734,690
Jul 11, 202514.6014.8513.8614.0014.00-6.29%11,317,428
Jul 10, 202515.1315.3114.7914.9414.94-1.90%6,768,004
Jul 9, 202515.0615.8614.9515.2315.231.53%10,156,585
Jul 8, 202514.9015.0914.6215.0015.000.87%6,474,868
Jul 7, 202515.3415.3514.7114.8714.87-3.75%9,222,999
Jul 3, 202515.2015.9115.0815.4515.451.91%5,761,098
Jul 2, 202515.0015.2114.8515.1615.160.13%7,585,647
Jul 1, 202515.3515.8414.7115.1415.14-2.26%10,181,210
Jun 30, 202515.5016.3015.3015.4915.492.51%13,912,483
Jun 27, 202515.3416.2514.8915.1115.11-1.50%14,915,775
Jun 26, 202515.0115.6214.4415.3415.342.13%12,591,997
Jun 25, 202516.1716.4114.9415.0215.02-6.88%14,760,444
Jun 24, 202518.0018.1816.0416.1316.13-4.05%21,477,642
Jun 23, 202516.0617.6915.2616.8116.8118.55%39,504,388
Jun 20, 202514.0015.0313.9814.1814.1812.63%17,994,839
Jun 18, 202512.5612.7412.3912.5912.590.24%2,969,349