Zeta Global Holdings Corp. Class A Common Stock (ZETA)

Historical Prices For Zeta Global Holdings Corp. Class A Common Stock (ZETA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	13.67	14.72	13.65	14.54	3,708,476	14.54
4/01/2025	13.51	14.05	13.44	14.03	3,238,872	14.03
3/31/2025	13.30	13.77	12.81	13.56	4,266,083	13.56
3/28/2025	14.30	14.44	13.51	13.76	4,613,527	13.76
3/27/2025	14.91	15.03	14.29	14.37	3,458,950	14.37
3/26/2025	15.58	15.79	14.93	15.11	3,994,113	15.11
3/25/2025	15.55	15.87	15.50	15.73	3,650,911	15.73
3/24/2025	14.93	15.84	14.72	15.66	4,960,798	15.66
3/21/2025	14.02	14.44	13.83	14.43	3,381,944	14.43
3/20/2025	14.14	14.65	14.14	14.42	2,775,062	14.42
3/19/2025	13.98	14.67	13.97	14.38	3,297,502	14.38
3/18/2025	14.20	14.36	13.53	13.86	4,858,379	13.86
3/17/2025	13.98	14.89	13.82	14.47	6,108,166	14.47
3/14/2025	14.06	14.57	13.85	13.98	7,210,150	13.98
3/13/2025	14.36	14.41	13.56	13.70	7,478,867	13.70
3/12/2025	14.88	15.12	13.91	14.54	5,841,371	14.54
3/11/2025	13.57	14.63	13.51	14.29	6,360,234	14.29
3/10/2025	15.20	15.20	13.60	14.03	9,956,162	14.03
3/07/2025	15.93	16.34	14.95	15.82	6,851,148	15.82
3/06/2025	16.63	16.92	15.62	16.05	7,642,298	16.05
3/05/2025	16.86	17.30	16.56	17.14	5,012,604	17.14
3/04/2025	16.22	17.31	15.68	16.86	8,752,146	16.86
3/03/2025	17.62	18.32	16.38	16.57	8,387,992	16.57
2/28/2025	16.08	17.57	15.76	17.21	8,681,751	17.21
2/27/2025	18.43	18.51	16.50	16.65	13,215,645	16.65
2/26/2025	20.48	20.94	17.50	17.77	22,439,890	17.77
2/25/2025	21.41	21.47	19.84	20.60	13,251,660	20.60
2/24/2025	21.31	22.32	20.07	21.63	9,258,930	21.63
2/21/2025	23.30	23.96	20.67	20.73	8,635,160	20.73
2/20/2025	23.12	23.16	21.37	22.44	6,715,947	22.44
2/19/2025	24.56	25.43	22.89	23.08	5,717,712	23.08
2/18/2025	24.71	26.60	24.20	24.69	11,183,735	24.69
2/14/2025	23.36	24.18	23.23	23.49	7,379,885	23.49
2/13/2025	22.20	23.99	22.16	23.39	9,282,615	23.39
2/12/2025	20.18	21.32	19.97	21.31	3,902,737	21.31
2/11/2025	21.30	21.84	20.60	20.62	5,290,569	20.62
2/10/2025	21.64	22.64	21.34	21.66	8,652,335	21.66
2/07/2025	21.40	21.87	21.06	21.24	6,946,931	21.24
2/06/2025	18.82	21.14	18.79	20.96	8,538,962	20.96
2/05/2025	18.35	18.95	18.21	18.78	2,669,790	18.78
2/04/2025	18.34	18.73	18.04	18.42	2,583,041	18.42
2/03/2025	17.47	18.25	17.27	18.19	3,088,358	18.19
1/31/2025	18.60	18.75	18.16	18.35	2,544,316	18.35
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