Get the Stockscreener App
15.49
2.51%
0.38
Pre-market:
15.61
0.12
+0.77%
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 June 30, 2025, is $15.49.
- 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 278.73% to $15.49 now.
- The 52-week high stock price for ZETA is $38.20, representing a 146.61% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ZETA is $10.69, indicating a -30.99% 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 |
|---|---|---|---|---|---|
| Jun 30, 2025 | $16.30 | $15.30 | $1.00 | 13,847,077.0 | +2.51% |
| Jun 27, 2025 | $16.25 | $14.89 | $1.36 | 14,833,173.0 | -1.50% |
| Jun 26, 2025 | $15.62 | $14.44 | $1.18 | 12,514,112.0 | +2.13% |
| Jun 25, 2025 | $16.41 | $14.94 | $1.47 | 14,645,240.0 | -6.88% |
| Jun 24, 2025 | $18.18 | $16.04 | $2.14 | 21,268,048.0 | -4.05% |
| Jun 23, 2025 | $17.69 | $15.26 | $2.43 | 38,734,732.0 | +18.55% |
| Jun 20, 2025 | $15.03 | $13.97 | $1.05 | 17,806,260.0 | +12.63% |
| Jun 18, 2025 | $12.74 | $12.39 | $0.35 | 2,962,699.0 | +0.24% |
| Jun 17, 2025 | $12.85 | $12.43 | $0.42 | 4,173,599.0 | -0.32% |
| Jun 16, 2025 | $12.73 | $12.21 | $0.525 | 4,980,144.0 | +3.62% |
| Jun 13, 2025 | $12.57 | $12.10 | $0.475 | 4,726,684.0 | -4.48% |
| Jun 12, 2025 | $12.82 | $12.57 | $0.255 | 3,402,757.0 | -0.93% |
| Jun 11, 2025 | $13.36 | $12.81 | $0.545 | 2,576,645.0 | -2.36% |
| Jun 10, 2025 | $13.58 | $12.97 | $0.603 | 3,801,762.0 | -3.24% |
| Jun 09, 2025 | $14.00 | $13.48 | $0.52 | 4,858,603.0 | -2.23% |
| Jun 06, 2025 | $13.99 | $13.60 | $0.39 | 4,062,139.0 | +1.98% |
| Jun 05, 2025 | $13.79 | $12.89 | $0.90 | 6,764,282.0 | +3.33% |
| Jun 04, 2025 | $13.37 | $13.03 | $0.345 | 3,234,780.0 | +0.23% |
| Jun 03, 2025 | $13.21 | $12.83 | $0.385 | 3,600,485.0 | +1.86% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $18.18 | $12.10 | $6.08 | 203,165,974.0 | +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% |
1.95%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):