Skip to main content
logo
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
24.40
+0.75 (3.17%)
At close: Jan 9, 2026, 4:00 PM EST
24.70
+0.30 (1.23%)
After-hours: Jan 9, 2026, 7:59 PM EST

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 202517.9318.5017.7017.7017.70-1.34%4,303,258
Dec 1, 202517.7818.4117.6917.9417.94-1.70%4,448,743
Nov 28, 202518.4018.5218.1018.2518.250.44%2,357,718
Nov 26, 202518.4518.6518.0018.1718.170.78%4,460,263
Nov 25, 202518.3418.5517.7018.0318.033.15%6,581,306
Nov 24, 202517.5518.1817.4517.4817.481.22%5,299,802
Nov 21, 202516.3017.3715.8617.2717.275.95%11,605,146
Nov 20, 202517.5117.8916.0416.3016.30-3.44%8,681,449
Nov 19, 202517.5017.6716.8616.8816.88-2.65%5,041,070
Nov 18, 202516.9417.5616.6617.3417.340.23%6,593,840
Nov 17, 202518.0118.2717.0417.3017.30-6.18%7,031,303
Nov 14, 202517.6519.0517.5418.4418.44-0.38%6,885,976
Nov 13, 202520.2020.2218.2418.5118.51-9.57%8,973,641
Nov 12, 202520.0620.6319.5820.4720.473.38%8,111,554
Nov 11, 202519.7320.5919.5719.8019.80-0.45%6,462,418
Nov 10, 202520.0620.2019.5319.8919.891.95%6,494,105
Nov 7, 202518.8819.6917.6219.5119.51-0.36%10,661,160
Nov 6, 202519.9020.2118.6919.5819.58-1.81%10,203,195
Nov 5, 202518.8220.0017.8319.9419.9419.40%21,875,466
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