Zeta Global Corp. (ZETA)
NYSE: ZETA
· Real-Time Price · USD
18.90
0.22 (1.18%)
At close: Sep 05, 2025, 3:59 PM
18.85
-0.26%
After-hours: Sep 05, 2025, 07:56 PM EDT
ZETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.06 | 19.60 | 18.51 | 18.90 | n/a | 1.18% | 6,609,072 |
| Sep 4, 2025 | 18.58 | 18.75 | 18.22 | 18.68 | 18.68 | -0.48% | 4,385,530 |
| Sep 3, 2025 | 18.51 | 20.00 | 18.49 | 18.77 | 18.77 | 1.30% | 6,770,940 |
| Sep 2, 2025 | 18.89 | 19.02 | 17.92 | 18.53 | 18.53 | -5.65% | 8,282,535 |
| Aug 29, 2025 | 19.59 | 20.17 | 19.47 | 19.64 | 19.64 | 0.46% | 6,062,825 |
| Aug 28, 2025 | 20.15 | 20.31 | 19.28 | 19.55 | 19.55 | -1.86% | 5,994,500 |
| Aug 27, 2025 | 19.97 | 20.33 | 19.73 | 19.92 | 19.92 | 1.01% | 7,028,700 |
| Aug 26, 2025 | 19.41 | 19.89 | 19.41 | 19.72 | 19.72 | 0.10% | 4,203,416 |
| Aug 25, 2025 | 19.48 | 19.79 | 19.21 | 19.70 | 19.70 | 0.77% | 5,575,500 |
| Aug 22, 2025 | 18.37 | 19.69 | 18.28 | 19.55 | 19.55 | 6.89% | 8,729,744 |
| Aug 21, 2025 | 17.95 | 18.42 | 17.90 | 18.29 | 18.29 | 0.66% | 5,170,900 |
| Aug 20, 2025 | 18.71 | 18.79 | 17.38 | 18.17 | 18.17 | -4.42% | 11,452,400 |
| Aug 19, 2025 | 19.71 | 19.99 | 18.74 | 19.01 | 19.01 | -3.55% | 9,975,200 |
| Aug 18, 2025 | 19.00 | 19.85 | 18.89 | 19.71 | 19.71 | 3.03% | 8,408,100 |
| Aug 15, 2025 | 17.95 | 19.14 | 17.75 | 19.13 | 19.13 | 7.41% | 9,455,800 |
| Aug 14, 2025 | 18.09 | 18.34 | 17.52 | 17.81 | 17.81 | -3.42% | 7,551,635 |
| Aug 13, 2025 | 18.90 | 19.10 | 18.24 | 18.44 | 18.44 | -0.49% | 8,520,500 |
| Aug 12, 2025 | 18.05 | 18.82 | 17.60 | 18.53 | 18.53 | 2.94% | 9,791,514 |
| Aug 11, 2025 | 18.55 | 18.95 | 17.86 | 18.00 | 18.00 | -3.90% | 11,611,200 |
| Aug 8, 2025 | 19.35 | 19.86 | 18.67 | 18.73 | 18.73 | -4.34% | 13,112,623 |