The highest closing price for Zeta Global (ZETA) last month was $14.54, on April 2. It was down 3.3% for the month. The latest price is $13.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $12.89 | $13.07 | $12.54 | $13.06 | 3,368,100 |
April 29 2025 | $13.38 | $13.63 | $13.32 | $13.45 | 2,496,200 |
April 28 2025 | $13.25 | $13.64 | $13.01 | $13.40 | 4,851,200 |
April 25 2025 | $12.48 | $13.18 | $12.33 | $13.14 | 3,793,200 |
April 24 2025 | $12.15 | $12.77 | $12.10 | $12.56 | 3,111,500 |
April 23 2025 | $12.00 | $12.54 | $12.00 | $12.08 | 4,530,800 |
April 22 2025 | $11.26 | $11.62 | $11.12 | $11.31 | 3,098,500 |
April 21 2025 | $11.18 | $11.25 | $10.69 | $11.02 | 4,435,300 |
April 17 2025 | $11.35 | $11.64 | $11.17 | $11.46 | 2,337,500 |
April 16 2025 | $11.53 | $11.69 | $11.11 | $11.35 | 4,930,700 |
April 15 2025 | $11.85 | $12.05 | $11.76 | $11.98 | 3,042,100 |
April 14 2025 | $12.59 | $12.69 | $11.67 | $11.91 | 3,079,600 |
April 11 2025 | $11.77 | $12.08 | $11.26 | $12.06 | 3,399,500 |
April 10 2025 | $12.48 | $12.55 | $11.42 | $11.71 | 4,920,000 |
April 09 2025 | $11.36 | $12.88 | $11.06 | $12.88 | 15,356,000 |
April 08 2025 | $12.63 | $12.70 | $11.22 | $11.63 | 4,913,300 |
April 07 2025 | $11.20 | $12.81 | $10.93 | $11.92 | 9,614,500 |
April 04 2025 | $12.35 | $12.73 | $11.71 | $12.10 | 6,725,300 |
April 03 2025 | $13.21 | $13.65 | $12.91 | $13.15 | 5,529,300 |
April 02 2025 | $13.67 | $14.73 | $13.65 | $14.54 | 3,720,400 |
April 01 2025 | $13.51 | $14.05 | $13.44 | $14.03 | 3,238,900 |
Daily pricing data for Zeta Global dates back to 6/10/2021, and may be incomplete.
