Skip to main content
logo
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
19.51
-0.07 (-0.36%)
At close: Nov 7, 2025, 4:00 PM EST
19.95
+0.44 (2.26%)
Pre-market: Nov 10, 2025, 5:36 AM EST

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202518.8819.6917.6219.5119.51-0.36%10,604,035
Nov 6, 202519.9020.2118.6919.5819.58-1.81%10,203,195
Nov 5, 202518.8220.0017.8319.9419.9419.40%21,702,074
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
Oct 13, 202518.6919.0818.5018.8918.892.66%6,828,559
Oct 10, 202520.5220.5218.3518.4018.40-9.67%16,851,353
Oct 9, 202520.8221.3019.8320.3720.373.03%16,003,386
Oct 8, 202520.5021.5419.4019.7719.77-0.95%17,697,516
Oct 7, 202520.2020.2019.1419.9619.96-0.10%7,180,329
Oct 6, 202519.7320.6219.0319.9819.983.36%7,990,637
Oct 3, 202519.3619.7419.0419.3319.330.68%6,079,971
Oct 2, 202520.1020.1019.0519.2019.20-4.14%10,387,945
Oct 1, 202520.6521.7619.6720.0320.030.81%10,593,050
Sep 30, 202521.0021.0019.7619.8719.87-5.56%7,212,926
Sep 29, 202520.9221.3520.5821.0421.042.53%5,354,049
Sep 26, 202520.3120.6020.1720.5220.521.03%4,296,100
Sep 25, 202519.9520.3519.5220.3120.31-1.26%4,848,559
Sep 24, 202521.7921.7920.5520.5720.57-4.55%5,142,218
Sep 23, 202522.0022.1321.4821.5521.55-2.40%5,782,530
Sep 22, 202521.2122.1920.9622.0822.082.75%7,678,365
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