Skip to main content
logo
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
19.47
-0.84 (-4.14%)
At close: Jan 29, 2026, 4:00 PM EST
19.25
-0.22 (-1.13%)
Pre-market: Jan 30, 2026, 8:22 AM EST

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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