Zeta Global Holdings Corp. (ZETA)

USD 13.68

(1.41%)

Historical Prices

Date Open High Low Close Volume
30 May, 2025 13.07 13.24 12.92 13.21 770.62 Thousand
22 May, 2025 13.12 13.15 13.01 13.15 217.39 Thousand
21 May, 2025 13.71 13.69 13.45 13.61 206.26 Thousand
20 May, 2025 13.71 13.71 13.39 13.39 265.34 Thousand
19 May, 2025 14.11 14.11 13.15 13.48 433.68 Thousand
16 May, 2025 14.11 14.16 13.75 13.95 3.32 Million
15 May, 2025 14.34 14.41 13.8 13.94 3.61 Million
14 May, 2025 14.96 15.0 14.51 14.59 3.49 Million
13 May, 2025 14.57 15.06 14.31 14.91 4.02 Million
12 May, 2025 14.25 14.59 13.87 14.32 6.27 Million