Skip to main content
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
18.98
+1.10 (6.15%)
At close: Jun 26, 2026, 4:00 PM EDT
19.03
+0.05 (0.26%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.8419.1217.8118.9818.986.15%12,032,743
Jun 25, 202618.9418.9417.7717.8817.88-5.10%10,041,542
Jun 24, 202619.3920.2818.4718.8418.84-3.43%10,070,189
Jun 23, 202619.5220.5019.1219.5119.515.63%16,169,405
Jun 22, 202618.8019.3718.0218.4718.47-2.28%8,217,349
Jun 18, 202618.5918.9617.8218.9018.902.16%9,815,846
Jun 17, 202619.1219.6418.5018.5018.50-6.23%10,373,873
Jun 16, 202619.5120.1919.2519.7319.73-0.20%8,328,818
Jun 15, 202620.6020.7119.6819.7719.77-2.18%9,146,421
Jun 12, 202620.0320.3019.3720.2120.210.75%9,585,147
Jun 11, 202619.5520.0819.1420.0620.060.65%8,289,065
Jun 10, 202620.7321.3019.9119.9319.93-5.46%4,809,065
Jun 9, 202621.3121.9819.8821.0821.08-3.13%7,864,550
Jun 8, 202621.9722.1721.4121.7621.76-1.18%5,929,358
Jun 5, 202622.8623.4021.7022.0222.02-4.88%9,534,753
Jun 4, 202623.3623.8522.5623.1523.15-0.52%6,857,008
Jun 3, 202624.5524.7522.5923.2723.27-7.84%11,054,925
Jun 2, 202625.5525.9524.3825.2525.250.12%12,866,160
Jun 1, 202623.6625.7423.3625.2225.2210.18%20,300,570
May 29, 202620.5023.0320.4022.8922.8913.43%15,314,667
May 28, 202619.3020.5019.2520.1820.183.70%9,442,596
May 27, 202619.8020.5419.0919.4619.46-0.97%9,223,308
May 26, 202618.8819.8018.6519.6519.654.58%8,376,683
May 22, 202618.2018.8918.1718.7918.794.10%5,318,963
May 21, 202618.0018.3017.7018.0518.05-1.58%5,500,292
May 20, 202618.0518.6417.5118.3418.340.22%7,239,041
May 19, 202619.6319.7818.1318.3018.30-4.64%12,017,766
May 18, 202617.5719.4417.4519.1919.1911.63%17,117,488
May 15, 202616.3417.5716.3117.1917.193.68%6,936,104
May 14, 202616.1716.6315.8816.5816.583.37%4,892,220
May 13, 202616.1116.1615.6016.0416.04-1.29%7,395,021
May 12, 202616.5016.5815.9316.2516.25-1.57%9,088,717
May 11, 202616.8216.9616.4616.5116.51-3.68%9,580,138
May 8, 202617.1317.2416.5217.1417.14-0.81%6,574,629
May 7, 202617.5117.7817.1017.2817.280.29%6,822,243
May 6, 202617.8517.8516.8817.2317.23-3.47%10,310,243
May 5, 202618.2918.2917.6517.8517.85-3.30%8,702,201
May 4, 202618.5218.8617.9118.4618.46-0.75%11,973,716
May 1, 202619.3319.8818.4518.6018.600.98%20,947,903
Apr 30, 202617.9518.7917.4518.4218.423.43%18,135,965
Apr 29, 202617.9017.9017.4417.8117.810.23%6,005,812
Apr 28, 202617.9518.4217.6917.7717.77-1.77%5,721,811
Apr 27, 202617.3918.3517.3918.0918.093.19%8,050,531
Apr 24, 202617.1617.5516.9917.5317.532.57%4,198,727
Apr 23, 202617.6017.6216.6317.0917.09-5.89%8,026,998
Apr 22, 202618.1218.4017.8818.1618.161.97%4,437,965
Apr 21, 202618.2018.7717.7717.8117.81-1.87%7,154,776
Apr 20, 202617.6518.3517.6418.1518.150.95%5,245,052
Apr 17, 202618.0018.4517.8817.9817.983.21%8,482,065
Apr 16, 202617.9018.0617.2517.4217.420.29%6,178,352
Apr 15, 202616.6517.5916.4317.3717.377.22%7,609,488
Apr 14, 202616.1016.5815.9416.2016.203.65%10,305,095
Apr 13, 202614.6115.6614.5515.6315.636.98%6,426,961
Apr 10, 202615.4315.5014.5114.6114.61-4.63%9,809,285
Apr 9, 202615.5715.6614.6115.3215.32-2.54%9,981,701
Apr 8, 202617.0017.0415.5015.7215.72-6,950,359
Apr 7, 202615.6115.9015.3815.7215.72-0.57%3,138,278
Apr 6, 202615.7416.1315.6615.8115.810.13%2,824,108
Apr 2, 202615.2215.9615.0215.7915.790.38%3,908,483
Apr 1, 202616.2016.3015.5315.7315.73-1.19%4,694,410
Mar 31, 202615.1015.9714.7215.9215.927.49%8,398,913
Mar 30, 202614.8315.0814.5114.8114.811.79%8,302,423
Mar 27, 202615.7015.9214.3714.5514.55-9.51%15,513,718
Mar 26, 202616.0716.7816.0116.0816.08-1.71%5,382,063
Mar 25, 202616.7417.1416.0116.3616.361.30%5,224,127
Mar 24, 202617.3417.4416.1516.1516.15-8.55%9,959,205
Mar 23, 202617.1117.7717.0017.6617.664.19%5,587,415
Mar 20, 202617.2017.4116.7916.9516.95-1.63%8,029,197
Mar 19, 202616.9117.5916.8517.2317.230.06%4,152,843
Mar 18, 202617.7117.9517.1517.2217.22-4.49%5,416,353
Mar 17, 202617.9918.5417.8218.0318.030.67%4,505,443
Mar 16, 202617.8418.1817.7417.9117.910.39%4,482,535
Mar 13, 202618.0518.2217.5617.8417.84-1.16%4,676,423
Mar 12, 202617.6918.4717.6918.0518.05-1.04%4,581,072
Mar 11, 202618.4118.6817.7818.2418.24-0.44%5,601,525
Mar 10, 202619.0919.2618.0918.3218.32-3.98%6,733,462
Mar 9, 202618.2019.1817.9919.0819.081.27%7,609,903
Mar 6, 202618.4918.9818.3018.8418.84-0.37%6,712,044
Mar 5, 202618.6019.3918.5418.9118.910.80%7,920,053
Mar 4, 202618.3118.8618.2918.7618.763.99%9,788,159
Mar 3, 202616.7518.3816.6318.0418.043.80%9,410,473
Mar 2, 202616.1917.5016.1017.3817.382.54%8,226,046
Feb 27, 202617.7517.7716.7016.9516.95-6.15%11,023,068
Feb 26, 202617.9418.6517.8118.0618.061.18%11,470,735
Feb 25, 202616.9017.9216.3917.8517.855.12%16,352,312
Feb 24, 202615.0216.9914.8416.9816.9813.35%19,569,780
Feb 23, 202615.8715.9514.6814.9814.98-8.15%10,603,312
Feb 20, 202615.5316.5315.3916.3116.314.02%8,661,749
Feb 19, 202615.6015.6915.3615.6815.68-1.01%5,260,729
Feb 18, 202615.2515.9515.0815.8415.843.46%5,973,702
Feb 17, 202615.1615.4914.9215.3115.31-0.97%5,270,639
Feb 13, 202615.1015.7114.8615.4615.463.20%6,813,814
Feb 12, 202616.1116.1814.5314.9814.98-6.43%13,195,415
Feb 11, 202617.4017.4815.8616.0116.01-6.76%9,378,982
Feb 10, 202616.9817.6116.8517.1717.171.18%5,799,157
Feb 9, 202616.6717.1216.2616.9716.970.47%6,936,678
Feb 6, 202616.1516.9515.9416.8916.895.56%9,586,789
Feb 5, 202616.9417.1715.8516.0016.00-7.89%12,631,011
Feb 4, 202617.4117.5716.3417.3717.37-1.98%11,106,597
Feb 3, 202618.7018.7416.7517.7217.72-5.14%17,422,995