Zeta Global Corp.

14.03
0.47 (3.47%)
At close: Apr 01, 2025, 3:59 PM
14.20
1.22%
After-hours: Apr 01, 2025, 08:00 PM EDT

Zeta Global Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 13.30 13.77 12.81 13.56 -0.20 -1.45% 4,063,389
Mar 28, 2025 14.30 14.44 13.51 13.76 -0.61 -4.24% 4,613,517
Mar 27, 2025 14.91 15.03 14.29 14.37 -0.74 -4.90% 3,460,114
Mar 26, 2025 15.58 15.79 14.93 15.11 -0.62 -3.94% 4,011,415
Mar 25, 2025 15.55 15.87 15.50 15.73 0.07 0.45% 3,651,417
Mar 24, 2025 14.93 15.84 14.72 15.66 1.23 8.52% 4,963,212
Mar 21, 2025 14.02 14.44 13.83 14.43 0.01 0.07% 3,381,942
Mar 20, 2025 14.14 14.65 14.14 14.42 0.04 0.28% 2,775,600
Mar 19, 2025 13.98 14.67 13.97 14.38 0.52 3.75% 3,304,800
Mar 18, 2025 14.20 14.36 13.53 13.86 -0.61 -4.22% 4,858,700
Mar 17, 2025 13.98 14.89 13.82 14.47 0.49 3.51% 6,111,006
Mar 14, 2025 14.06 14.57 13.85 13.98 0.28 2.04% 7,210,140
Mar 13, 2025 14.36 14.41 13.56 13.70 -0.84 -5.78% 7,492,900
Mar 12, 2025 14.88 15.12 13.91 14.54 0.25 1.75% 5,842,300
Mar 11, 2025 13.57 14.64 13.51 14.29 0.26 1.85% 6,362,416
Mar 10, 2025 15.20 15.20 13.60 14.03 -1.79 -11.31% 9,987,500
Mar 7, 2025 15.93 16.34 14.95 15.82 -0.23 -1.43% 6,851,141
Mar 6, 2025 16.63 16.92 15.62 16.05 -1.09 -6.36% 7,652,700
Mar 5, 2025 16.86 17.30 16.56 17.14 0.28 1.66% 5,024,000
Mar 4, 2025 16.22 17.31 15.68 16.86 0.29 1.75% 8,758,500
Mar 3, 2025 17.62 18.32 16.38 16.57 -0.64 -3.72% 8,402,300
Feb 28, 2025 16.08 17.57 15.76 17.21 0.56 3.36% 8,671,821
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