Get the Stockscreener App
18.60
0.75%
-0.14
After Hours:
18.61
0.010
+0.05%
Zeta Global Holdings Corp Stock (ZETA) Price History
The historical daily chart and data for Zeta Global Holdings Corp stock (ZETA), show that the latest closing stock price as of January 03, 2025, is $18.60.
- Zeta Global Holdings Corp all-time high stock price is $38.20, occurred on November 11, 2024.
- The lowest Zeta Global Holdings Corp stock price recorded was $4.09 on July 05, 2022. Since then, Zeta Global Holdings Corp's stock price has risen over 354.77% to $18.60 now.
- The 52-week high stock price for ZETA is $38.20, representing a 105.38% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ZETA is $7.84, indicating a -57.85% decrease from the current share price, occurred on January 04, 2024.
- The closing price of Zeta Global Holdings Corp (ZETA) stock in the beginning of 2024 was $8.68. The stock closed the year at $8.17, a loss of over -5.88% for the year.
The table below shows more information about ZETA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 03, 2025 | $19.45 | $18.22 | $1.23 | 4,544,149.0 | -0.75% |
| Jan 02, 2025 | $19.34 | $17.92 | $1.42 | 4,868,234.0 | +4.17% |
| Dec 31, 2024 | $18.34 | $17.34 | $1.00 | 6,678,865.0 | -0.39% |
| Dec 30, 2024 | $18.26 | $17.21 | $1.05 | 5,764,156.0 | +2.21% |
| Dec 27, 2024 | $18.75 | $17.18 | $1.57 | 10,743,691.0 | -6.85% |
| Dec 26, 2024 | $19.20 | $18.37 | $0.83 | 4,212,008.0 | +1.23% |
| Dec 24, 2024 | $18.92 | $18.07 | $0.85 | 3,115,359.0 | +0.05% |
| Dec 23, 2024 | $19.44 | $18.48 | $0.96 | 5,496,821.0 | -3.45% |
| Dec 20, 2024 | $19.54 | $18.54 | $1.00 | 7,594,414.0 | +1.73% |
| Dec 19, 2024 | $20.14 | $18.80 | $1.34 | 7,543,951.0 | -1.40% |
| Dec 18, 2024 | $20.80 | $18.87 | $1.93 | 7,788,242.0 | -4.92% |
| Dec 17, 2024 | $21.58 | $20.17 | $1.41 | 6,796,047.0 | -5.53% |
| Dec 16, 2024 | $22.20 | $21.13 | $1.07 | 5,876,702.0 | -3.54% |
| Dec 13, 2024 | $22.86 | $21.37 | $1.49 | 5,813,042.0 | +2.72% |
| Dec 12, 2024 | $22.41 | $20.79 | $1.62 | 6,645,080.0 | +0.93% |
| Dec 11, 2024 | $21.87 | $20.86 | $1.01 | 8,023,298.0 | +0.33% |
| Dec 10, 2024 | $23.26 | $21.39 | $1.87 | 9,747,207.0 | -6.57% |
| Dec 09, 2024 | $26.12 | $22.80 | $3.32 | 11,912,409.0 | -12.26% |
| Dec 06, 2024 | $26.94 | $25.45 | $1.49 | 5,866,289.0 | +1.51% |
| Dec 05, 2024 | $26.74 | $25.15 | $1.59 | 8,668,163.0 | -1.98% |
| Dec 04, 2024 | $27.79 | $24.23 | $3.56 | 13,431,808.0 | +9.95% |
Zeta Global Holdings Corp Stock (ZETA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zeta Global Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZETA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zeta Global Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zeta Global Holdings Corp Stock (ZETA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $19.45 | $17.92 | $1.53 | 13,956,532.0 | +3.39% |
Zeta Global Holdings Corp Stock (ZETA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.79 | $17.18 | $10.61 | 161,995,613.0 | -15.21% |
| Nov, 2024 | $38.20 | $16.16 | $22.05 | 271,504,690.0 | -23.05% |
| Oct, 2024 | $34.14 | $25.79 | $8.35 | 79,407,323.0 | -7.21% |
| Sep, 2024 | $32.11 | $24.60 | $7.51 | 73,631,545.0 | +12.95% |
| Aug, 2024 | $26.41 | $19.90 | $6.51 | 69,281,277.0 | +23.30% |
| Jul, 2024 | $21.84 | $16.30 | $5.54 | 65,548,879.0 | +21.36% |
| Jun, 2024 | $17.69 | $15.06 | $2.63 | 48,337,008.0 | +8.08% |
| May, 2024 | $18.58 | $12.26 | $6.32 | 64,553,889.0 | +32.12% |
| Apr, 2024 | $12.99 | $10.30 | $2.69 | 39,314,609.0 | +13.08% |
| Mar, 2024 | $11.55 | $9.96 | $1.59 | 25,433,340.0 | +4.10% |
| Feb, 2024 | $10.94 | $9.35 | $1.59 | 29,616,466.0 | +8.47% |
| Jan, 2024 | $10.15 | $7.84 | $2.31 | 26,429,465.0 | +9.75% |
Zeta Global Holdings Corp Stock (ZETA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.24 | $7.65 | $1.59 | 34,334,847.0 | +7.96% |
| Nov, 2023 | $8.90 | $7.58 | $1.32 | 25,069,701.0 | +4.74% |
| Oct, 2023 | $9.02 | $7.38 | $1.64 | 29,542,861.0 | -6.59% |
| Sep, 2023 | $8.37 | $7.46 | $0.91 | 22,517,799.0 | +2.71% |
| Aug, 2023 | $9.75 | $7.24 | $2.51 | 27,663,207.0 | -11.82% |
| Jul, 2023 | $9.48 | $7.79 | $1.70 | 14,382,545.0 | +7.96% |
| Jun, 2023 | $9.38 | $8.10 | $1.29 | 20,838,856.0 | -5.32% |
| May, 2023 | $9.96 | $7.89 | $2.07 | 30,851,415.0 | -7.11% |
| Apr, 2023 | $10.95 | $9.54 | $1.41 | 16,343,718.0 | -10.34% |
| Mar, 2023 | $11.14 | $9.42 | $1.72 | 23,153,172.0 | +2.07% |
| Feb, 2023 | $11.28 | $8.54 | $2.74 | 27,453,210.0 | +16.85% |
| Jan, 2023 | $9.36 | $8.04 | $1.32 | 15,289,087.0 | +11.14% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):