Skip to main content
logo
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
15.40
-0.44 (-2.78%)
Feb 19, 2026, 1:39 PM EST - Market open

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 19, 202615.6015.6915.3615.37--3.00%2,419,521
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