Zeta Global Holdings Corp. Class A Common Stock (ZETA)
18.32
0.00 (0.00%)
Zeta Global Holdings Corp is a data-driven marketing technology company that specializes in providing businesses with comprehensive solutions to enhance their customer engagement and digital marketing efforts
The company harnesses the power of artificial intelligence and extensive data analytics to offer personalized marketing strategies, customer insights, and multi-channel advertising services. By integrating various digital platforms, Zeta enables businesses to optimize their marketing campaigns, improve customer acquisition and retention, and drive overall revenue growth in an increasingly competitive digital landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 17.96 | 18.46 | 17.83 | 18.32 | 3,010,832 | 18.32 |
| 1/29/2025 | 17.60 | 18.06 | 17.33 | 18.01 | 4,406,263 | 18.01 |
| 1/28/2025 | 18.36 | 18.48 | 17.84 | 18.06 | 4,665,337 | 18.06 |
| 1/27/2025 | 17.80 | 19.13 | 17.66 | 18.48 | 4,388,155 | 18.48 |
| 1/24/2025 | 18.88 | 18.99 | 18.46 | 18.57 | 2,721,909 | 18.57 |
| 1/23/2025 | 18.79 | 19.06 | 18.51 | 18.75 | 3,331,199 | 18.75 |
| 1/22/2025 | 19.10 | 19.21 | 18.76 | 18.88 | 4,999,062 | 18.88 |
| 1/21/2025 | 18.99 | 19.33 | 18.67 | 19.02 | 3,580,215 | 19.02 |
| 1/17/2025 | 19.20 | 19.28 | 18.31 | 18.58 | 4,282,948 | 18.58 |
| 1/16/2025 | 18.24 | 19.37 | 18.22 | 18.81 | 5,182,193 | 18.81 |
| 1/15/2025 | 17.97 | 18.38 | 17.38 | 17.89 | 5,097,814 | 17.89 |
| 1/14/2025 | 17.30 | 17.62 | 16.87 | 17.20 | 2,718,411 | 17.20 |
| 1/13/2025 | 16.73 | 17.29 | 16.50 | 17.17 | 4,438,139 | 17.17 |
| 1/10/2025 | 17.83 | 17.93 | 17.26 | 17.33 | 4,657,323 | 17.33 |
| 1/08/2025 | 18.15 | 18.65 | 17.62 | 18.48 | 4,168,798 | 18.48 |
| 1/07/2025 | 19.04 | 19.12 | 17.73 | 18.18 | 3,730,461 | 18.18 |
| 1/06/2025 | 18.76 | 19.11 | 18.09 | 18.98 | 3,582,565 | 18.98 |
| 1/03/2025 | 18.73 | 19.45 | 18.22 | 18.61 | 5,094,063 | 18.61 |
| 1/02/2025 | 18.18 | 19.34 | 17.92 | 18.74 | 5,238,630 | 18.74 |
| 12/31/2024 | 18.06 | 0.00 | 18.06 | 17.99 | 0 | 17.99 |
| 12/30/2024 | 17.37 | 18.26 | 17.21 | 18.06 | 5,770,223 | 18.06 |
| 12/27/2024 | 18.68 | 18.75 | 17.18 | 17.67 | 10,786,846 | 17.67 |
| 12/26/2024 | 18.51 | 19.20 | 18.37 | 18.97 | 4,217,431 | 18.97 |
| 12/24/2024 | 18.36 | 18.92 | 18.07 | 18.74 | 3,115,952 | 18.74 |
| 12/23/2024 | 19.32 | 19.44 | 18.48 | 18.73 | 5,589,440 | 18.73 |
| 12/20/2024 | 18.70 | 19.54 | 18.54 | 19.40 | 8,653,614 | 19.40 |
| 12/19/2024 | 19.40 | 20.14 | 18.80 | 19.05 | 6,848,607 | 19.05 |
| 12/18/2024 | 20.10 | 20.80 | 18.87 | 19.34 | 8,063,365 | 19.34 |
| 12/17/2024 | 20.88 | 21.58 | 20.17 | 20.34 | 6,893,304 | 20.34 |
| 12/16/2024 | 21.82 | 22.20 | 21.13 | 21.53 | 5,960,225 | 21.53 |
| 12/13/2024 | 21.45 | 22.86 | 21.37 | 22.32 | 5,929,852 | 22.32 |
| 12/12/2024 | 20.92 | 22.41 | 20.79 | 21.73 | 6,828,343 | 21.73 |
| 12/11/2024 | 21.30 | 21.87 | 20.86 | 21.53 | 8,530,975 | 21.53 |
| 12/10/2024 | 22.00 | 23.26 | 21.39 | 21.46 | 9,765,660 | 21.46 |
| 12/09/2024 | 26.10 | 26.12 | 22.80 | 22.97 | 11,947,962 | 22.97 |
| 12/06/2024 | 25.94 | 26.94 | 25.45 | 26.18 | 6,105,149 | 26.18 |
| 12/05/2024 | 26.33 | 26.74 | 25.15 | 25.79 | 9,349,766 | 25.79 |
| 12/04/2024 | 24.24 | 27.79 | 24.23 | 26.31 | 13,779,995 | 26.31 |
| 12/03/2024 | 23.24 | 25.96 | 23.02 | 23.93 | 12,092,752 | 23.93 |
| 12/02/2024 | 21.30 | 24.86 | 21.13 | 24.01 | 15,743,845 | 24.01 |
| 11/29/2024 | 20.74 | 21.73 | 20.71 | 21.30 | 5,669,659 | 21.30 |
| 11/27/2024 | 20.14 | 20.57 | 19.61 | 20.20 | 8,328,782 | 20.20 |
| 11/26/2024 | 21.20 | 21.85 | 19.98 | 20.04 | 9,742,632 | 20.04 |
| 11/25/2024 | 22.91 | 22.98 | 20.88 | 21.27 | 11,110,348 | 21.27 |
| 11/22/2024 | 20.84 | 22.50 | 20.67 | 22.38 | 10,581,217 | 22.38 |
| 11/21/2024 | 23.07 | 23.26 | 21.22 | 21.72 | 11,691,521 | 21.72 |
| 11/20/2024 | 22.85 | 25.70 | 22.45 | 23.11 | 24,923,250 | 23.11 |
| 11/19/2024 | 20.06 | 22.08 | 19.65 | 22.02 | 14,767,589 | 22.02 |
| 11/18/2024 | 18.60 | 20.12 | 18.28 | 19.58 | 18,987,865 | 19.58 |
| 11/15/2024 | 20.02 | 20.02 | 16.66 | 17.58 | 25,433,667 | 17.58 |
| 11/14/2024 | 19.12 | 19.12 | 16.16 | 17.37 | 34,173,578 | 17.37 |
| 11/13/2024 | 28.35 | 28.51 | 17.19 | 17.76 | 45,863,278 | 17.76 |
| 11/12/2024 | 33.30 | 34.20 | 27.92 | 28.22 | 19,630,926 | 28.22 |
| 11/11/2024 | 37.60 | 38.20 | 36.21 | 36.74 | 10,256,358 | 36.74 |
| 11/08/2024 | 35.20 | 35.95 | 34.54 | 35.58 | 6,277,004 | 35.58 |
| 11/07/2024 | 32.41 | 34.47 | 32.25 | 34.24 | 5,048,485 | 34.24 |
| 11/06/2024 | 30.73 | 31.88 | 30.30 | 31.87 | 3,906,944 | 31.87 |
| 11/05/2024 | 27.61 | 29.27 | 27.56 | 29.02 | 4,714,664 | 29.02 |
| 11/04/2024 | 27.65 | 27.98 | 27.22 | 27.42 | 2,259,916 | 27.42 |
| 11/01/2024 | 27.82 | 28.36 | 27.67 | 27.89 | 1,795,811 | 27.89 |
| 10/31/2024 | 28.94 | 29.25 | 27.64 | 27.68 | 2,624,675 | 27.68 |