Skip to main content
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
19.08
+0.24 (1.27%)
At close: Mar 9, 2026, 4:00 PM EDT
19.00
-0.08 (-0.42%)
After-hours: Mar 9, 2026, 7:56 PM EDT

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.2019.1817.9919.0819.081.27%7,554,904
Mar 6, 202618.4918.9818.3018.8418.84-0.37%6,677,403
Mar 5, 202618.6019.3918.5418.9118.910.80%7,908,970
Mar 4, 202618.3118.8618.2918.7618.763.99%9,738,958
Mar 3, 202616.7518.3816.6318.0418.043.80%9,368,447
Mar 2, 202616.1917.5016.1017.3817.382.54%8,189,740
Feb 27, 202617.7517.7716.7016.9516.95-6.15%10,963,415
Feb 26, 202617.9418.6517.8118.0618.061.18%11,345,984
Feb 25, 202616.9017.9216.3917.8517.855.12%16,107,217
Feb 24, 202615.0216.9914.8416.9816.9813.35%17,247,572
Feb 23, 202615.8715.9514.6814.9814.98-8.15%10,432,976
Feb 20, 202615.5316.5315.3916.3116.314.02%8,628,250
Feb 19, 202615.6015.6915.3615.6815.68-1.01%5,221,832
Feb 18, 202615.2515.9515.0815.8415.843.46%5,936,962
Feb 17, 202615.1615.4914.9215.3115.31-0.97%5,252,671
Feb 13, 202615.1015.7114.8615.4615.463.20%6,749,909
Feb 12, 202616.1116.1814.5314.9814.98-6.43%13,081,438
Feb 11, 202617.4017.4815.8616.0116.01-6.76%9,308,914
Feb 10, 202616.9817.6116.8517.1717.171.18%5,728,175
Feb 9, 202616.6717.1216.2616.9716.970.47%6,880,175
Feb 6, 202616.1516.9515.9416.8916.895.56%9,508,314
Feb 5, 202616.9417.1715.8516.0016.00-7.89%11,815,234
Feb 4, 202617.4117.5716.3417.3717.37-1.98%11,028,329
Feb 3, 202618.7018.7416.7517.7217.72-5.14%17,421,920
Feb 2, 202618.5819.2218.4218.6818.680.54%6,697,579
Jan 30, 202619.2519.4018.4818.5818.58-4.57%7,950,739
Jan 29, 202620.2420.2919.0019.4719.47-4.14%9,720,517
Jan 28, 202620.1920.5119.9620.3120.311.50%6,197,371
Jan 27, 202621.2121.2219.8920.0120.01-5.03%9,829,349
Jan 26, 202621.4021.7220.9821.0721.07-3.13%6,061,846
Jan 23, 202621.5122.3421.3521.7521.750.37%8,004,245
Jan 22, 202620.8521.6920.4921.6721.675.97%7,952,930
Jan 21, 202620.1020.6419.6320.4520.452.20%10,265,551
Jan 20, 202619.6020.8719.5120.0120.01-1.23%11,018,113
Jan 16, 202621.6921.6920.1720.2620.26-6.12%13,226,821
Jan 15, 202622.6022.6521.5221.5821.58-3.19%8,713,911
Jan 14, 202623.1023.1921.6522.2922.29-5.19%10,598,821
Jan 13, 202624.3524.4022.9523.5123.51-3.17%7,521,075
Jan 12, 202624.3524.7423.7424.2824.28-0.49%6,950,676
Jan 9, 202623.8424.9023.7724.4024.403.17%10,838,157
Jan 8, 202623.0623.6922.6323.6523.652.12%8,153,972
Jan 7, 202624.0024.0623.0823.1623.16-2.69%9,192,796
Jan 6, 202623.1223.9422.4523.8023.809.83%19,493,660
Jan 5, 202620.3821.8920.2921.6721.678.84%12,642,413
Jan 2, 202620.5420.6319.4819.9119.91-2.16%11,038,453
Dec 31, 202520.7921.1120.2520.3520.35-2.16%5,368,231
Dec 30, 202520.5021.3720.3120.8020.801.91%8,476,984
Dec 29, 202520.4220.5319.6620.4120.41-1.40%7,831,876
Dec 26, 202519.1120.7118.8620.7020.708.32%10,082,258
Dec 24, 202519.0119.3418.8319.1119.114.14%4,859,751
Dec 23, 202518.1218.4017.9818.3518.350.16%3,906,158
Dec 22, 202518.1418.4017.9518.3218.321.83%4,037,162
Dec 19, 202517.8718.0917.6717.9917.990.67%4,686,839
Dec 18, 202517.7018.0517.3717.8717.872.76%3,669,857
Dec 17, 202517.8918.1417.2417.3917.39-4.13%4,604,334
Dec 16, 202517.3618.1517.3118.1418.143.72%5,746,977
Dec 15, 202518.4518.5117.3917.4917.49-5.77%8,165,419
Dec 12, 202519.5519.6418.5418.5618.56-4.87%4,687,385
Dec 11, 202519.3619.8419.1919.5119.51-3,806,905
Dec 10, 202519.1019.9619.0219.5119.511.25%5,520,909
Dec 9, 202518.9819.5118.8819.2719.270.47%3,708,534
Dec 8, 202519.3019.6019.0419.1819.180.68%3,777,730
Dec 5, 202518.3419.2318.1619.0519.052.70%4,025,597
Dec 4, 202518.5218.7518.3018.5518.550.82%3,744,929
Dec 3, 202517.6518.4417.5118.4018.403.95%3,825,834
Dec 2, 202517.9318.5017.7017.7017.70-1.34%4,303,258
Dec 1, 202517.7818.4117.6917.9417.94-1.70%4,448,743
Nov 28, 202518.4018.5218.1018.2518.250.44%2,357,718
Nov 26, 202518.4518.6518.0018.1718.170.78%4,460,263
Nov 25, 202518.3418.5517.7018.0318.033.15%6,581,306
Nov 24, 202517.5518.1817.4517.4817.481.22%5,299,802
Nov 21, 202516.3017.3715.8617.2717.275.95%11,605,146
Nov 20, 202517.5117.8916.0416.3016.30-3.44%8,681,449
Nov 19, 202517.5017.6716.8616.8816.88-2.65%5,041,070
Nov 18, 202516.9417.5616.6617.3417.340.23%6,593,840
Nov 17, 202518.0118.2717.0417.3017.30-6.18%7,031,303
Nov 14, 202517.6519.0517.5418.4418.44-0.38%6,885,976
Nov 13, 202520.2020.2218.2418.5118.51-9.57%8,973,641
Nov 12, 202520.0620.6319.5820.4720.473.38%8,111,554
Nov 11, 202519.7320.5919.5719.8019.80-0.45%6,462,418
Nov 10, 202520.0620.2019.5319.8919.891.95%6,494,105
Nov 7, 202518.8819.6917.6219.5119.51-0.36%10,661,160
Nov 6, 202519.9020.2118.6919.5819.58-1.81%10,203,195
Nov 5, 202518.8220.0017.8319.9419.9419.40%21,875,466
Nov 4, 202517.2017.5016.6316.7016.70-5.22%12,028,974
Nov 3, 202518.0118.3817.4517.6217.62-2.06%7,992,873
Oct 31, 202517.3518.0917.2817.9917.995.76%7,287,520
Oct 30, 202517.5417.6616.8717.0117.01-4.17%9,535,846
Oct 29, 202518.1818.2317.5517.7517.75-2.20%6,314,813
Oct 28, 202518.7118.7718.1518.1518.15-3.82%4,976,735
Oct 27, 202519.1919.2318.8018.8718.870.43%5,028,926
Oct 24, 202519.0919.4018.7018.7918.790.54%4,213,333
Oct 23, 202518.4918.8318.1618.6918.691.30%4,324,146
Oct 22, 202519.0119.2018.1918.4518.45-5.09%6,740,675
Oct 21, 202518.7019.6618.5919.4419.444.85%6,348,886
Oct 20, 202518.0018.7417.9518.5418.544.04%7,491,913
Oct 17, 202517.8818.4817.4617.8217.82-2.25%7,074,396
Oct 16, 202518.7319.1918.0318.2318.23-1.83%7,342,154
Oct 15, 202519.4819.5418.4418.5718.57-3.33%8,723,036
Oct 14, 202518.2519.5618.1019.2119.211.69%6,693,955