Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
14.32
+0.97 (7.27%)
At close: May 12, 2025, 4:00 PM
14.30
-0.02 (-0.14%)
After-hours: May 12, 2025, 7:43 PM EDT
Zeta Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 14.25 | 14.59 | 13.87 | 14.32 | 14.32 | 7.27% | 6,261,548 |
| 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 |
| Apr 14, 2025 | 12.59 | 12.69 | 11.67 | 11.91 | 11.91 | -1.24% | 3,079,619 |
| Apr 11, 2025 | 11.77 | 12.08 | 11.26 | 12.06 | 12.06 | 2.99% | 3,399,530 |
| Apr 10, 2025 | 12.48 | 12.55 | 11.42 | 11.71 | 11.71 | -9.08% | 4,920,046 |
| Apr 9, 2025 | 11.36 | 12.88 | 11.06 | 12.88 | 12.88 | 10.75% | 15,356,005 |
| Apr 8, 2025 | 12.63 | 12.70 | 11.22 | 11.63 | 11.63 | -2.43% | 4,913,272 |
| Apr 7, 2025 | 11.20 | 12.81 | 10.93 | 11.92 | 11.92 | -1.49% | 9,614,451 |
| Apr 4, 2025 | 12.35 | 12.73 | 11.71 | 12.10 | 12.10 | -7.98% | 6,725,260 |
| Apr 3, 2025 | 13.21 | 13.65 | 12.91 | 13.15 | 13.15 | -9.56% | 5,529,273 |
| Apr 2, 2025 | 13.67 | 14.73 | 13.65 | 14.54 | 14.54 | 3.64% | 3,720,367 |
| Apr 1, 2025 | 13.51 | 14.05 | 13.44 | 14.03 | 14.03 | 3.47% | 3,238,882 |
| Mar 31, 2025 | 13.30 | 13.77 | 12.81 | 13.56 | 13.56 | -1.45% | 4,069,631 |
| Mar 28, 2025 | 14.30 | 14.44 | 13.51 | 13.76 | 13.76 | -4.24% | 4,613,517 |
| Mar 27, 2025 | 14.91 | 15.03 | 14.29 | 14.37 | 14.37 | -4.90% | 3,460,114 |
| Mar 26, 2025 | 15.58 | 15.79 | 14.93 | 15.11 | 15.11 | -3.94% | 4,011,415 |
| Mar 25, 2025 | 15.55 | 15.87 | 15.50 | 15.73 | 15.73 | 0.45% | 3,651,417 |
| Mar 24, 2025 | 14.93 | 15.84 | 14.72 | 15.66 | 15.66 | 8.52% | 4,963,212 |
| Mar 21, 2025 | 14.02 | 14.44 | 13.83 | 14.43 | 14.43 | 0.07% | 3,381,942 |
| Mar 20, 2025 | 14.14 | 14.65 | 14.14 | 14.42 | 14.42 | 0.28% | 2,775,558 |
| Mar 19, 2025 | 13.98 | 14.67 | 13.97 | 14.38 | 14.38 | 3.75% | 3,304,778 |
| Mar 18, 2025 | 14.20 | 14.36 | 13.53 | 13.86 | 13.86 | -4.22% | 4,858,653 |
| Mar 17, 2025 | 13.98 | 14.89 | 13.82 | 14.47 | 14.47 | 3.51% | 6,111,006 |
| Mar 14, 2025 | 14.06 | 14.57 | 13.85 | 13.98 | 13.98 | 2.04% | 7,210,140 |
| Mar 13, 2025 | 14.36 | 14.41 | 13.56 | 13.70 | 13.70 | -5.78% | 7,492,869 |
| Mar 12, 2025 | 14.88 | 15.12 | 13.91 | 14.54 | 14.54 | 1.75% | 5,842,286 |
| Mar 11, 2025 | 13.57 | 14.64 | 13.51 | 14.29 | 14.29 | 1.85% | 6,362,416 |
| Mar 10, 2025 | 15.20 | 15.20 | 13.60 | 14.03 | 14.03 | -11.31% | 9,926,621 |
| Mar 7, 2025 | 15.93 | 16.34 | 14.95 | 15.82 | 15.82 | -1.43% | 6,851,141 |
| Mar 6, 2025 | 16.63 | 16.92 | 15.62 | 16.05 | 16.05 | -6.36% | 7,652,654 |
| Mar 5, 2025 | 16.86 | 17.30 | 16.56 | 17.14 | 17.14 | 1.66% | 5,023,953 |
| Mar 4, 2025 | 16.22 | 17.31 | 15.68 | 16.86 | 16.86 | 1.75% | 8,758,497 |
| Mar 3, 2025 | 17.62 | 18.32 | 16.38 | 16.57 | 16.57 | -3.72% | 8,402,297 |