Zeta Global Holdings Corp (ZETA) Historical Stock Data
19.05 ↑0.50 (2.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZETA is down -0.34% a day on average. There have been 12 days where Zeta Global Holdings Corp closed green and 18 days where ZETA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18.34 | 19.05 | ↑$0.71 (3.87%) | 18.16 | 19.23 | 4.02M |
| 2025-12-04 | 18.52 | 18.55 | ↑$0.03 (0.16%) | 18.30 | 18.75 | 3.74M |
| 2025-12-03 | 17.65 | 18.40 | ↑$0.75 (4.25%) | 17.51 | 18.44 | 3.82M |
| 2025-12-02 | 17.93 | 17.70 | ↓$0.23 (-1.28%) | 17.70 | 18.50 | 4.30M |
| 2025-12-01 | 17.78 | 17.94 | ↑$0.16 (0.90%) | 17.69 | 18.41 | 4.45M |
| 2025-11-28 | 18.40 | 18.25 | ↓$0.15 (-0.82%) | 18.10 | 18.52 | 2.36M |
| 2025-11-26 | 18.45 | 18.17 | ↓$0.28 (-1.52%) | 18.00 | 18.65 | 4.46M |
| 2025-11-25 | 18.34 | 18.03 | ↓$0.31 (-1.69%) | 17.70 | 18.55 | 6.58M |
| 2025-11-24 | 17.55 | 17.48 | ↓$0.07 (-0.40%) | 17.45 | 18.18 | 5.25M |
| 2025-11-21 | 16.30 | 17.27 | ↑$0.97 (5.95%) | 15.86 | 17.37 | 11.59M |
| 2025-11-20 | 17.51 | 16.30 | ↓$1.21 (-6.91%) | 16.04 | 17.89 | 8.68M |
| 2025-11-19 | 17.50 | 16.88 | ↓$0.62 (-3.54%) | 16.86 | 17.67 | 5.03M |
| 2025-11-18 | 16.94 | 17.34 | ↑$0.40 (2.36%) | 16.66 | 17.56 | 6.59M |
| 2025-11-17 | 18.01 | 17.30 | ↓$0.71 (-3.94%) | 17.04 | 18.27 | 7.02M |
| 2025-11-14 | 17.65 | 18.44 | ↑$0.79 (4.48%) | 17.54 | 19.05 | 6.88M |
| 2025-11-13 | 20.20 | 18.51 | ↓$1.69 (-8.37%) | 18.24 | 20.22 | 8.97M |
| 2025-11-12 | 20.06 | 20.47 | ↑$0.41 (2.04%) | 19.58 | 20.63 | 8.10M |
| 2025-11-11 | 19.73 | 19.80 | ↑$0.07 (0.35%) | 19.57 | 20.59 | 6.46M |
| 2025-11-10 | 20.06 | 19.89 | ↓$0.17 (-0.85%) | 19.53 | 20.20 | 6.48M |
| 2025-11-07 | 18.88 | 19.51 | ↑$0.63 (3.34%) | 17.62 | 19.69 | 10.66M |
| 2025-11-06 | 19.90 | 19.58 | ↓$0.32 (-1.61%) | 18.69 | 20.21 | 10.20M |
| 2025-11-05 | 18.82 | 19.94 | ↑$1.12 (5.95%) | 17.83 | 20.00 | 21.85M |
| 2025-11-04 | 17.20 | 16.70 | ↓$0.50 (-2.91%) | 16.63 | 17.40 | 11.39M |
| 2025-11-03 | 18.01 | 17.62 | ↓$0.39 (-2.17%) | 17.45 | 18.38 | 7.85M |
| 2025-10-31 | 17.35 | 17.99 | ↑$0.64 (3.69%) | 17.29 | 18.09 | 7.25M |
| 2025-10-30 | 17.54 | 17.01 | ↓$0.53 (-3.02%) | 16.87 | 17.65 | 9.44M |
| 2025-10-29 | 18.18 | 17.75 | ↓$0.43 (-2.37%) | 17.55 | 18.23 | 5.95M |
| 2025-10-28 | 18.71 | 18.15 | ↓$0.56 (-2.99%) | 18.15 | 18.77 | 4.91M |
| 2025-10-27 | 19.19 | 18.87 | ↓$0.32 (-1.67%) | 18.80 | 19.23 | 4.70M |
| 2025-10-24 | 19.09 | 18.79 | ↓$0.30 (-1.57%) | 18.70 | 19.40 | 3.86M |
Create an account or log in to view more rows.
$ZETA Bull trap
$ZETA low volume today isn’t necessarily a bad thing
$ZETA Market is down
No worries
$ZETA keep inchin
$ZETA not worrying
$ZETA get ready bears and bulls
$ZETA has just been halted from trading.
$ZETA what happen
$ZETA the FOMO will be epic
$ZETA When they tell me diversifying is for idiots