Zeta Global Corp. (ZETA)
17.20
0.55 (3.30%)
At close: Feb 28, 2025, 3:59 PM
17.30
0.61%
After-hours: Feb 28, 2025, 05:43 PM EST
ZETA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 16.08 | 17.57 | 15.76 | 17.21 | 0.56 | 3.36% | 8,641,305 |
| Feb 27, 2025 | 18.43 | 18.51 | 16.50 | 16.65 | -1.12 | -6.30% | 13,252,900 |
| Feb 26, 2025 | 20.48 | 20.94 | 17.50 | 17.77 | -2.83 | -13.74% | 22,480,500 |
| Feb 25, 2025 | 21.41 | 21.47 | 19.84 | 20.60 | -1.03 | -4.76% | 13,438,201 |
| Feb 24, 2025 | 21.31 | 22.32 | 20.07 | 21.63 | 0.90 | 4.34% | 9,276,900 |
| Feb 21, 2025 | 23.30 | 23.96 | 20.67 | 20.73 | -1.71 | -7.62% | 8,635,144 |
| Feb 20, 2025 | 23.12 | 23.16 | 21.37 | 22.44 | -0.64 | -2.77% | 6,722,500 |
| Feb 19, 2025 | 24.56 | 25.43 | 22.89 | 23.08 | -1.61 | -6.52% | 5,729,435 |
| Feb 18, 2025 | 24.71 | 26.60 | 24.20 | 24.69 | 1.20 | 5.11% | 11,202,044 |
| Feb 14, 2025 | 23.36 | 24.19 | 23.23 | 23.49 | 0.10 | 0.43% | 7,379,900 |
| Feb 13, 2025 | 22.20 | 23.99 | 22.16 | 23.39 | 2.08 | 9.76% | 9,288,900 |
| Feb 12, 2025 | 20.18 | 21.32 | 19.97 | 21.31 | 0.69 | 3.35% | 3,914,200 |
| Feb 11, 2025 | 21.30 | 21.84 | 20.60 | 20.62 | -1.04 | -4.80% | 5,295,000 |
| Feb 10, 2025 | 21.64 | 22.64 | 21.34 | 21.66 | 0.42 | 1.98% | 8,656,434 |
| Feb 7, 2025 | 21.40 | 21.87 | 21.06 | 21.24 | 0.28 | 1.34% | 6,946,919 |
| Feb 6, 2025 | 18.82 | 21.14 | 18.79 | 20.96 | 2.18 | 11.61% | 8,551,400 |
| Feb 5, 2025 | 18.35 | 18.95 | 18.21 | 18.78 | 0.36 | 1.95% | 2,670,846 |
| Feb 4, 2025 | 18.34 | 18.73 | 18.04 | 18.42 | 0.23 | 1.26% | 2,584,700 |
| Feb 3, 2025 | 17.47 | 18.25 | 17.27 | 18.19 | -0.16 | -0.87% | 3,090,702 |
| Jan 31, 2025 | 18.60 | 18.75 | 18.16 | 18.35 | 0.03 | 0.16% | 2,544,316 |
| Jan 30, 2025 | 17.96 | 18.46 | 17.83 | 18.32 | 0.31 | 1.72% | 3,011,300 |
| Jan 29, 2025 | 17.60 | 18.06 | 17.33 | 18.01 | -0.05 | -0.28% | 4,424,300 |
| Jan 28, 2025 | 18.36 | 18.48 | 17.84 | 18.06 | -0.42 | -2.27% | 4,480,600 |
| Jan 27, 2025 | 17.80 | 19.13 | 17.66 | 18.48 | -0.09 | -0.48% | 4,389,031 |
| Jan 24, 2025 | 18.88 | 18.99 | 18.46 | 18.57 | -0.18 | -0.96% | 2,721,908 |
| Jan 23, 2025 | 18.79 | 19.06 | 18.51 | 18.75 | -0.13 | -0.69% | 3,334,013 |
| Jan 22, 2025 | 19.10 | 19.21 | 18.76 | 18.88 | -0.14 | -0.74% | 5,006,900 |
| Jan 21, 2025 | 18.99 | 19.33 | 18.67 | 19.02 | 0.44 | 2.37% | 3,585,100 |
| Jan 17, 2025 | 19.20 | 19.28 | 18.31 | 18.58 | -0.23 | -1.22% | 4,282,946 |
| Jan 16, 2025 | 18.24 | 19.37 | 18.22 | 18.81 | 0.92 | 5.14% | 5,183,800 |
| Jan 15, 2025 | 17.97 | 18.38 | 17.38 | 17.89 | 0.69 | 4.01% | 5,108,029 |
| Jan 14, 2025 | 17.30 | 17.62 | 16.87 | 17.20 | 0.03 | 0.17% | 2,720,200 |
| Jan 13, 2025 | 16.73 | 17.29 | 16.50 | 17.17 | -0.16 | -0.92% | 4,439,300 |
| Jan 10, 2025 | 17.83 | 17.93 | 17.26 | 17.33 | -1.15 | -6.22% | 4,657,310 |
| Jan 8, 2025 | 18.15 | 18.65 | 17.62 | 18.48 | 0.30 | 1.65% | 4,168,800 |
| Jan 7, 2025 | 19.04 | 19.12 | 17.73 | 18.18 | -0.80 | -4.21% | 3,733,600 |
| Jan 6, 2025 | 18.76 | 19.11 | 18.10 | 18.98 | 0.37 | 1.99% | 3,589,243 |
| Jan 3, 2025 | 18.73 | 19.45 | 18.22 | 18.61 | -0.13 | -0.69% | 5,094,100 |
| Jan 2, 2025 | 18.18 | 19.34 | 17.92 | 18.74 | 0.75 | 4.17% | 5,249,836 |
| Dec 31, 2024 | 18.15 | 18.34 | 17.34 | 17.99 | -0.07 | -0.39% | 6,754,644 |
| Dec 30, 2024 | 17.37 | 18.26 | 17.21 | 18.06 | 0.39 | 2.21% | 5,776,608 |
| Dec 27, 2024 | 18.68 | 18.75 | 17.18 | 17.67 | -1.30 | -6.85% | 10,786,824 |
| Dec 26, 2024 | 18.51 | 19.20 | 18.37 | 18.97 | 0.23 | 1.23% | 4,232,700 |
| Dec 24, 2024 | 18.36 | 18.92 | 18.07 | 18.74 | 0.01 | 0.05% | 3,116,000 |
| Dec 23, 2024 | 19.32 | 19.44 | 18.48 | 18.73 | -0.67 | -3.45% | 5,595,247 |
| Dec 20, 2024 | 18.70 | 19.54 | 18.54 | 19.40 | 0.33 | 1.73% | 8,653,610 |
| Dec 19, 2024 | 19.40 | 20.14 | 18.80 | 19.07 | -0.27 | -1.40% | 7,833,125 |
| Dec 18, 2024 | 20.10 | 20.80 | 18.87 | 19.34 | -1.00 | -4.92% | 8,081,814 |
| Dec 17, 2024 | 20.88 | 21.58 | 20.17 | 20.34 | -1.19 | -5.53% | 6,904,100 |
| Dec 16, 2024 | 21.82 | 22.20 | 21.13 | 21.53 | -0.79 | -3.54% | 5,967,244 |