Skip to main content
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
17.77
-0.32 (-1.77%)
At close: Apr 28, 2026, 4:00 PM EDT
18.22
+0.45 (2.53%)
Pre-market: Apr 29, 2026, 7:27 AM EDT

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.9518.4217.6917.7717.77-1.77%5,089,202
Apr 27, 202617.3918.3517.3918.0918.093.19%8,019,200
Apr 24, 202617.1617.5516.9917.5317.532.57%4,142,013
Apr 23, 202617.6017.6216.6317.0917.09-5.89%7,963,926
Apr 22, 202618.1218.4017.8818.1618.161.97%4,384,699
Apr 21, 202618.2018.7717.7717.8117.81-1.87%7,115,201
Apr 20, 202617.6518.3517.6418.1518.150.95%5,201,986
Apr 17, 202618.0018.4517.8817.9817.983.21%8,370,034
Apr 16, 202617.9018.0617.2517.4217.420.29%6,116,542
Apr 15, 202616.6517.5916.4317.3717.377.22%7,461,308
Apr 14, 202616.1016.5815.9416.2016.203.65%10,217,724
Apr 13, 202614.6115.6614.5515.6315.636.98%6,360,461
Apr 10, 202615.4315.5014.5114.6114.61-4.63%9,707,559
Apr 9, 202615.5715.6614.6115.3215.32-2.54%9,942,533
Apr 8, 202617.0017.0415.5015.7215.72-6,903,230
Apr 7, 202615.6115.9015.3815.7215.72-0.57%2,977,236
Apr 6, 202615.7416.1315.6615.8115.810.13%2,814,286
Apr 2, 202615.2215.9615.0215.7915.790.38%3,846,712
Apr 1, 202616.2016.3015.5315.7315.73-1.19%4,662,137
Mar 31, 202615.1015.9714.7215.9215.927.49%8,336,798
Mar 30, 202614.8315.0814.5114.8114.811.79%8,236,090
Mar 27, 202615.7015.9214.3714.5514.55-9.51%15,399,368
Mar 26, 202616.0716.7816.0116.0816.08-1.71%5,314,415
Mar 25, 202616.7417.1416.0116.3616.361.30%5,096,792
Mar 24, 202617.3417.4416.1516.1516.15-8.55%9,836,596
Mar 23, 202617.1117.7717.0017.6617.664.19%5,562,558
Mar 20, 202617.2017.4116.7916.9516.95-1.63%7,548,255
Mar 19, 202616.9117.5916.8517.2317.230.06%4,118,816
Mar 18, 202617.7117.9517.1517.2217.22-4.49%5,303,666
Mar 17, 202617.9918.5417.8218.0318.030.67%4,489,205
Mar 16, 202617.8418.1817.7417.9117.910.39%4,444,676
Mar 13, 202618.0518.2217.5617.8417.84-1.16%4,632,343
Mar 12, 202617.6918.4717.6918.0518.05-1.04%4,561,391
Mar 11, 202618.4118.6817.7818.2418.24-0.44%5,560,428
Mar 10, 202619.0919.2618.0918.3218.32-3.98%6,694,785
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