Get the Stockscreener App
20.07
2.56%
-0.50
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 September 25, 2025, is $20.07.
- 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 390.71% to $20.07 now.
- The 52-week high stock price for ZETA is $38.20, representing a 90.33% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ZETA is $10.69, indicating a -46.74% decrease from the current share price, occurred on April 21, 2025.
- 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $20.35 | $19.52 | $0.8295 | 3,229,172.0 | -2.58% |
| Sep 24, 2025 | $21.79 | $20.55 | $1.24 | 5,065,862.0 | -4.55% |
| Sep 23, 2025 | $22.13 | $21.48 | $0.65 | 5,719,056.0 | -2.40% |
| Sep 22, 2025 | $22.18 | $20.96 | $1.22 | 7,658,582.0 | +2.75% |
| Sep 19, 2025 | $21.56 | $20.88 | $0.68 | 9,021,883.0 | +1.85% |
| Sep 18, 2025 | $21.79 | $20.90 | $0.8897 | 7,675,775.0 | +2.38% |
| Sep 17, 2025 | $20.62 | $19.61 | $1.01 | 5,502,354.0 | +1.08% |
| Sep 16, 2025 | $20.53 | $19.81 | $0.72 | 4,885,773.0 | +0.10% |
| Sep 15, 2025 | $21.16 | $19.99 | $1.17 | 7,685,188.0 | +0.10% |
| Sep 12, 2025 | $20.99 | $20.00 | $0.9858 | 6,476,561.0 | -1.97% |
| Sep 11, 2025 | $20.82 | $18.54 | $2.28 | 9,963,689.0 | +10.07% |
| Sep 10, 2025 | $19.78 | $18.75 | $1.03 | 9,279,699.0 | +0.86% |
| Sep 09, 2025 | $18.73 | $18.25 | $0.48 | 5,163,540.0 | +0.70% |
| Sep 08, 2025 | $19.11 | $18.56 | $0.55 | 5,486,840.0 | -1.75% |
| Sep 05, 2025 | $19.60 | $18.51 | $1.09 | 6,620,483.0 | +1.18% |
| Sep 04, 2025 | $18.75 | $18.22 | $0.525 | 4,363,957.0 | -0.48% |
| Sep 03, 2025 | $20.00 | $18.49 | $1.51 | 6,742,151.0 | +1.30% |
| Sep 02, 2025 | $19.02 | $17.92 | $1.10 | 8,259,302.0 | -5.65% |
| Aug 29, 2025 | $20.17 | $19.47 | $0.70 | 6,049,517.0 | +0.46% |
| Aug 28, 2025 | $20.31 | $19.28 | $1.03 | 5,976,982.0 | -1.86% |
| Aug 27, 2025 | $20.33 | $19.73 | $0.60 | 7,004,585.0 | +1.01% |
| Aug 26, 2025 | $19.89 | $19.41 | $0.48 | 4,181,135.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $22.18 | $17.92 | $4.26 | 118,799,867.0 | +2.04% |
| Aug, 2025 | $21.02 | $14.55 | $6.47 | 226,063,707.0 | +25.50% |
| Jul, 2025 | $16.83 | $13.74 | $3.09 | 181,340,250.0 | +1.03% |
| Jun, 2025 | $18.18 | $12.10 | $6.08 | 189,318,897.0 | +17.88% |
| May, 2025 | $15.05 | $12.80 | $2.25 | 86,120,898.0 | +0.61% |
| Apr, 2025 | $14.72 | $10.69 | $4.04 | 99,102,483.0 | -3.69% |
| Mar, 2025 | $18.32 | $12.81 | $5.51 | 110,359,849.0 | -21.21% |
| Feb, 2025 | $26.60 | $15.76 | $10.84 | 155,163,880.0 | -6.21% |
| Jan, 2025 | $19.45 | $16.50 | $2.95 | 79,052,458.0 | +2.00% |
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% |
4.51%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):