Zeta Global Corp. (ZETA)
NYSE: ZETA
· Real-Time Price · USD
18.95
-0.76 (-3.86%)
At close: Aug 19, 2025, 3:59 PM
18.64
-1.66%
Pre-market: Aug 20, 2025, 04:17 AM EDT
ZETA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 19.71 | 19.99 | 18.74 | 19.01 | 19.01 | -3.55% | 9,921,486 |
| 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 |
| Aug 7, 2025 | 20.63 | 21.02 | 18.60 | 19.58 | 19.58 | -3.21% | 21,982,700 |
| Aug 6, 2025 | 18.55 | 20.49 | 18.55 | 20.23 | 20.23 | 27.47% | 47,365,300 |
| Aug 5, 2025 | 16.00 | 16.14 | 15.58 | 15.87 | 15.87 | 0.44% | 13,819,806 |
| Aug 4, 2025 | 15.15 | 15.82 | 15.00 | 15.80 | 15.80 | 4.77% | 5,322,833 |
| Aug 1, 2025 | 15.14 | 15.28 | 14.55 | 15.08 | 15.08 | -3.64% | 8,155,900 |
| Jul 31, 2025 | 15.67 | 16.36 | 15.47 | 15.65 | 15.65 | 0.58% | 8,432,912 |
| Jul 30, 2025 | 15.36 | 15.77 | 15.21 | 15.56 | 15.56 | 0.52% | 4,866,600 |
| Jul 29, 2025 | 16.03 | 16.05 | 15.26 | 15.48 | 15.48 | -3.55% | 5,889,800 |
| Jul 28, 2025 | 16.17 | 16.25 | 15.79 | 16.05 | 16.05 | 0.06% | 5,059,400 |
| Jul 25, 2025 | 15.76 | 16.06 | 15.57 | 16.04 | 16.04 | 0.94% | 5,381,000 |
| Jul 24, 2025 | 16.53 | 16.83 | 15.77 | 15.89 | 15.89 | -4.05% | 8,751,400 |
| Jul 23, 2025 | 15.85 | 16.57 | 15.62 | 16.56 | 16.56 | 6.02% | 10,148,122 |