Zeta Global Corp. (ZETA)
NYSE: ZETA
· Real-Time Price · USD
20.52
0.21 (1.03%)
At close: Sep 26, 2025, 3:59 PM
20.65
0.61%
After-hours: Sep 26, 2025, 07:55 PM EDT
ZETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.31 | 20.60 | 20.17 | 20.52 | 20.52 | 1.03% | 4,277,130 |
| Sep 25, 2025 | 19.95 | 20.35 | 19.52 | 20.31 | 20.31 | -1.26% | 4,848,600 |
| Sep 24, 2025 | 21.79 | 21.79 | 20.55 | 20.57 | 20.57 | -4.55% | 5,142,218 |
| Sep 23, 2025 | 22.00 | 22.13 | 21.48 | 21.55 | 21.55 | -2.40% | 5,782,530 |
| Sep 22, 2025 | 21.21 | 22.19 | 20.96 | 22.08 | 22.08 | 2.75% | 7,678,400 |
| Sep 19, 2025 | 21.26 | 21.56 | 20.88 | 21.49 | 21.49 | 1.85% | 9,065,400 |
| Sep 18, 2025 | 21.35 | 21.79 | 20.90 | 21.10 | 21.10 | 2.38% | 7,693,527 |
| Sep 17, 2025 | 20.33 | 20.62 | 19.61 | 20.61 | 20.61 | 1.08% | 5,582,324 |
| Sep 16, 2025 | 20.40 | 20.53 | 19.81 | 20.39 | 20.39 | 0.10% | 4,898,800 |
| Sep 15, 2025 | 20.35 | 21.16 | 19.99 | 20.37 | 20.37 | 0.10% | 7,706,300 |
| Sep 12, 2025 | 20.80 | 20.99 | 20.00 | 20.35 | 20.35 | -1.97% | 6,513,600 |
| Sep 11, 2025 | 18.76 | 20.82 | 18.54 | 20.76 | 20.76 | 10.07% | 10,020,112 |
| Sep 10, 2025 | 18.89 | 19.78 | 18.75 | 18.86 | 18.86 | 0.86% | 9,302,715 |
| Sep 9, 2025 | 18.64 | 18.73 | 18.25 | 18.70 | 18.70 | 0.70% | 5,189,600 |
| Sep 8, 2025 | 18.99 | 19.11 | 18.56 | 18.57 | 18.57 | -1.75% | 5,536,900 |
| Sep 5, 2025 | 19.06 | 19.60 | 18.51 | 18.90 | 18.90 | 1.18% | 6,638,802 |
| 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 |