Skip to main content

Zeta Global Holdings Corp. Class A Common Stock (NY: ZETA )

13.70 -0.84 (-5.78%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 14.88 15.12 13.91 14.54 5,841,371 +0.25(+1.75%)
Mar 11, 2025 13.57 14.63 13.51 14.29 6,360,234 +0.26(+1.85%)
Mar 10, 2025 15.20 15.20 13.60 14.03 9,956,162 -1.79(-11.31%)
Mar 07, 2025 15.93 16.34 14.95 15.82 6,851,148 -0.23(-1.43%)
Mar 06, 2025 16.63 16.92 15.62 16.05 7,642,298 -1.09(-6.36%)
Mar 05, 2025 16.86 17.30 16.56 17.14 5,015,751 +0.28(+1.66%)
Mar 04, 2025 16.22 17.31 15.68 16.86 8,752,146 +0.29(+1.75%)
Mar 03, 2025 17.62 18.32 16.38 16.57 8,387,992 -0.64(-3.72%)
Feb 28, 2025 16.08 17.57 15.76 17.21 8,681,751 +0.56(+3.36%)
Feb 27, 2025 18.43 18.51 16.50 16.65 13,215,645 -1.12(-6.30%)
Feb 26, 2025 20.48 20.94 17.50 17.77 22,439,890 -2.83(-13.74%)
Feb 25, 2025 21.41 21.47 19.84 20.60 13,251,659 -1.03(-4.76%)
Feb 24, 2025 21.31 22.32 20.07 21.63 9,258,930 +0.90(+4.34%)
Feb 21, 2025 23.30 23.96 20.67 20.73 8,635,160 -1.71(-7.62%)
Feb 20, 2025 23.12 23.16 21.37 22.44 6,715,947 -0.64(-2.77%)
Feb 19, 2025 24.56 25.43 22.89 23.08 5,717,712 -1.61(-6.52%)
Feb 18, 2025 24.71 26.60 24.20 24.69 11,183,735 +1.20(+5.11%)
Feb 14, 2025 23.36 24.18 23.23 23.49 7,379,885 +0.10(+0.43%)
Feb 13, 2025 22.20 23.99 22.16 23.39 9,282,615 +2.08(+9.76%)
Feb 12, 2025 20.18 21.32 19.97 21.31 3,902,737 +0.69(+3.35%)
Feb 11, 2025 21.30 21.84 20.60 20.62 5,290,569 -1.04(-4.80%)
Feb 10, 2025 21.64 22.64 21.34 21.66 8,652,335 +0.42(+1.98%)
Feb 07, 2025 21.40 21.87 21.06 21.24 6,946,931 +0.28(+1.34%)
Feb 06, 2025 18.82 21.14 18.79 20.96 8,538,962 +2.18(+11.61%)
Feb 05, 2025 18.35 18.95 18.21 18.78 2,669,790 +0.36(+1.95%)
Feb 04, 2025 18.34 18.73 18.04 18.42 2,583,041 +0.23(+1.26%)
Feb 03, 2025 17.47 18.25 17.27 18.19 3,088,358 -0.16(-0.87%)
Jan 31, 2025 18.60 18.75 18.16 18.35 2,544,316 +0.03(+0.16%)
Jan 30, 2025 17.96 18.46 17.83 18.32 3,010,832 +0.31(+1.72%)
Jan 29, 2025 17.60 18.06 17.33 18.01 4,406,263 -0.05(-0.28%)
Jan 28, 2025 18.36 18.48 17.84 18.06 4,665,337 -0.42(-2.27%)
Jan 27, 2025 17.80 19.13 17.66 18.48 4,388,155 -0.09(-0.48%)
Jan 24, 2025 18.88 18.99 18.46 18.57 2,721,909 -0.18(-0.96%)
Jan 23, 2025 18.79 19.06 18.51 18.75 3,331,199 -0.13(-0.69%)
Jan 22, 2025 19.10 19.21 18.76 18.88 4,999,062 -0.14(-0.74%)
Jan 21, 2025 18.99 19.33 18.67 19.02 3,580,215 +0.44(+2.37%)
Jan 17, 2025 19.20 19.28 18.31 18.58 4,282,948 -0.23(-1.22%)
Jan 16, 2025 18.24 19.37 18.22 18.81 5,182,193 +0.92(+5.14%)
Jan 15, 2025 17.97 18.38 17.38 17.89 5,097,814 +0.69(+4.01%)
Jan 14, 2025 17.30 17.62 16.87 17.20 2,718,411 +0.03(+0.17%)
Jan 13, 2025 16.73 17.29 16.50 17.17 4,438,139 -0.16(-0.92%)
Jan 10, 2025 17.83 17.93 17.26 17.33 4,657,323 -1.15(-6.22%)
Jan 08, 2025 18.15 18.65 17.62 18.48 4,168,798 +0.30(+1.65%)
Jan 07, 2025 19.04 19.12 17.73 18.18 3,730,461 -0.80(-4.21%)
Jan 06, 2025 18.76 19.11 18.09 18.98 3,582,565 +0.37(+1.99%)
Jan 03, 2025 18.73 19.45 18.22 18.61 5,094,063 -0.13(-0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.