Skip to main content
logo
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
18.24
-0.08 (-0.44%)
At close: Mar 11, 2026, 4:00 PM EDT
17.96
-0.28 (-1.54%)
After-hours: Mar 11, 2026, 7:59 PM EDT

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202618.4118.6817.7818.2418.24-0.44%5,560,428
Mar 10, 202619.0919.2618.0918.3218.32-3.98%6,694,785
Mar 9, 202618.2019.1817.9919.0819.081.27%7,554,904
Mar 6, 202618.4918.9818.3018.8418.84-0.37%6,677,403
Mar 5, 202618.6019.3918.5418.9118.910.80%7,908,970
Mar 4, 202618.3118.8618.2918.7618.763.99%9,738,958
Mar 3, 202616.7518.3816.6318.0418.043.80%9,368,447
Mar 2, 202616.1917.5016.1017.3817.382.54%8,189,740
Feb 27, 202617.7517.7716.7016.9516.95-6.15%10,963,415
Feb 26, 202617.9418.6517.8118.0618.061.18%11,345,984
Feb 25, 202616.9017.9216.3917.8517.855.12%16,107,217
Feb 24, 202615.0216.9914.8416.9816.9813.35%17,247,572
Feb 23, 202615.8715.9514.6814.9814.98-8.15%10,432,976
Feb 20, 202615.5316.5315.3916.3116.314.02%8,628,250
Feb 19, 202615.6015.6915.3615.6815.68-1.01%5,221,832
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