Skip to main content
logo
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
22.08
+0.59 (2.75%)
At close: Sep 22, 2025, 4:00 PM EDT
22.15
+0.07 (0.32%)
After-hours: Sep 22, 2025, 5:38 PM EDT

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202521.2122.1920.9622.08-2.75%7,661,480
Sep 19, 202521.2621.5620.8821.4921.491.85%9,065,369
Sep 18, 202521.3521.7920.9021.1021.102.38%7,693,527
Sep 17, 202520.3320.6219.6120.6120.611.08%5,582,324
Sep 16, 202520.4020.5319.8120.3920.390.10%4,898,786
Sep 15, 202520.3521.1619.9920.3720.370.10%7,706,265
Sep 12, 202520.8020.9920.0020.3520.35-1.97%6,513,589
Sep 11, 202518.7620.8218.5420.7620.7610.07%10,020,112
Sep 10, 202518.8919.7818.7518.8618.860.86%9,302,715
Sep 9, 202518.6418.7318.2518.7018.700.70%5,189,555
Sep 8, 202518.9919.1118.5618.5718.57-1.75%5,536,872
Sep 5, 202519.0619.6018.5118.9018.901.18%6,638,802
Sep 4, 202518.5818.7518.2218.6818.68-0.48%4,385,530
Sep 3, 202518.5120.0018.4918.7718.771.30%6,737,380
Sep 2, 202518.8919.0217.9218.5318.53-5.65%8,282,535
Aug 29, 202519.5920.1719.4719.6419.640.46%6,062,825
Aug 28, 202520.1520.3119.2819.5519.55-1.86%5,994,451
Aug 27, 202519.9720.3319.7319.9219.921.01%7,028,662
Aug 26, 202519.4119.8919.4119.7219.720.10%4,203,416
Aug 25, 202519.4819.7919.2119.7019.700.77%5,575,453
Aug 22, 202518.3719.6918.2819.5519.556.89%8,729,744
Aug 21, 202517.9518.4217.9018.2918.290.66%5,170,895
Aug 20, 202518.7118.7917.3818.1718.17-4.42%11,452,398
Aug 19, 202519.7119.9918.7419.0119.01-3.55%9,975,164
Aug 18, 202519.0019.8518.8919.7119.713.03%8,408,057
Aug 15, 202517.9519.1417.7519.1319.137.41%9,455,782
Aug 14, 202518.0918.3417.5217.8117.81-3.42%7,551,635
Aug 13, 202518.9019.1018.2418.4418.44-0.49%8,520,490
Aug 12, 202518.0518.8217.6018.5318.532.83%9,791,514
Aug 11, 202518.5518.9517.8718.0218.02-3.79%11,611,191
Aug 8, 202519.3519.8618.6718.7318.73-4.34%13,112,623
Aug 7, 202520.6321.0218.6019.5819.58-3.21%21,982,690
Aug 6, 202518.5520.4918.5520.2320.2327.47%47,365,267
Aug 5, 202516.0016.1415.5815.8715.870.44%13,819,806
Aug 4, 202515.1515.8215.0015.8015.804.77%5,322,833
Aug 1, 202515.1415.2814.5515.0815.08-3.64%8,155,891
Jul 31, 202515.6716.3715.4715.6515.650.58%8,432,912
Jul 30, 202515.3615.7715.2115.5615.560.52%4,866,577
Jul 29, 202516.0316.0515.2615.4815.48-3.55%5,889,762
Jul 28, 202516.1716.2515.7916.0516.050.06%5,059,393
Jul 25, 202515.7616.0615.5716.0416.040.94%5,380,988
Jul 24, 202516.5316.8315.7715.8915.89-4.05%8,751,352
Jul 23, 202515.8516.5715.6216.5616.566.02%10,148,122
Jul 22, 202515.4915.6814.9215.6215.62-0.06%9,815,762
Jul 21, 202516.0716.4215.5815.6315.630.19%12,312,351
Jul 18, 202516.2516.2615.5815.6015.60-1.89%10,201,519
Jul 17, 202515.2216.3115.1415.9015.906.21%15,187,875
Jul 16, 202514.3515.0114.1414.9714.976.62%11,392,082
Jul 15, 202514.3014.5914.0014.0414.04-0.71%7,326,267
Jul 14, 202513.9214.3313.7414.1414.141.00%6,734,690