The highest closing price for Zeta Global (ZETA) last month was $20.23, on August 6. It was up 29.7% for the month. The latest price is $20.35.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $19.59 | $20.17 | $19.47 | $19.64 | 6,062,800 |
August 28 2025 | $20.15 | $20.31 | $19.28 | $19.55 | 5,994,500 |
August 27 2025 | $19.97 | $20.33 | $19.73 | $19.92 | 7,028,700 |
August 26 2025 | $19.41 | $19.89 | $19.41 | $19.72 | 4,203,400 |
August 25 2025 | $19.48 | $19.79 | $19.21 | $19.70 | 5,575,500 |
August 22 2025 | $18.37 | $19.69 | $18.28 | $19.55 | 8,729,700 |
August 21 2025 | $17.95 | $18.42 | $17.90 | $18.29 | 5,170,900 |
August 20 2025 | $18.71 | $18.79 | $17.38 | $18.17 | 11,452,400 |
August 19 2025 | $19.71 | $19.99 | $18.74 | $19.01 | 9,975,200 |
August 18 2025 | $19.00 | $19.85 | $18.89 | $19.71 | 8,408,100 |
August 15 2025 | $17.95 | $19.14 | $17.75 | $19.13 | 9,455,800 |
August 14 2025 | $18.09 | $18.34 | $17.52 | $17.81 | 7,551,600 |
August 13 2025 | $18.90 | $19.10 | $18.24 | $18.44 | 8,520,500 |
August 12 2025 | $18.05 | $18.82 | $17.60 | $18.53 | 9,765,500 |
August 11 2025 | $18.55 | $18.95 | $17.87 | $18.02 | 11,611,200 |
August 08 2025 | $19.35 | $19.86 | $18.67 | $18.73 | 13,112,600 |
August 07 2025 | $20.63 | $21.02 | $18.60 | $19.58 | 21,982,700 |
August 06 2025 | $18.55 | $20.49 | $18.55 | $20.23 | 47,365,300 |
August 05 2025 | $16.00 | $16.14 | $15.58 | $15.87 | 13,819,800 |
August 04 2025 | $15.15 | $15.82 | $15.00 | $15.80 | 5,322,800 |
August 01 2025 | $15.14 | $15.28 | $14.55 | $15.08 | 8,155,900 |
Daily pricing data for Zeta Global dates back to 6/10/2021, and may be incomplete.
