Zeta Global Holdings Corp. (ZETA)

NYSE: ZETA · Real-Time Price · USD

30.79

-0.56 (-1.79%)

At close: Sep 8, 2026, 4:00 PM EDT

30.89

-0.46 (-1.47%)

Pre-market: Sep 9, 2026, 8:23 AM EDT

Zeta Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	31.08	31.50	30.17	30.79	30.79	-1.79%	5,179,113
Sep 4, 2026	32.65	32.81	31.26	31.35	31.35	-4.07%	4,746,622
Sep 3, 2026	30.90	32.75	30.90	32.68	32.68	7.36%	10,655,570
Sep 2, 2026	30.94	31.75	30.34	30.44	30.44	-3.55%	8,668,245
Sep 1, 2026	30.40	32.05	30.27	31.56	31.56	1.91%	13,874,025
Aug 31, 2026	30.41	31.05	29.72	30.97	30.97	1.41%	12,658,201
Aug 28, 2026	29.80	30.84	29.55	30.54	30.54	1.06%	9,280,670
Aug 27, 2026	28.80	30.39	28.80	30.22	30.22	7.05%	10,018,896
Aug 26, 2026	27.31	28.55	27.20	28.23	28.23	1.26%	3,902,139
Aug 25, 2026	28.00	28.46	27.61	27.88	27.88	-2.07%	4,763,228
Aug 24, 2026	28.73	29.19	28.40	28.47	28.47	-2.06%	3,140,292
Aug 21, 2026	28.11	29.11	27.11	29.07	29.07	4.38%	5,519,049
Aug 20, 2026	28.64	28.74	27.51	27.85	27.85	-3.27%	6,366,727
Aug 19, 2026	28.24	29.40	28.24	28.79	28.79	1.98%	4,517,500
Aug 18, 2026	28.56	29.21	28.15	28.23	28.23	-2.08%	5,025,601
Aug 17, 2026	28.86	29.24	28.39	28.83	28.83	-0.76%	6,868,301
Aug 14, 2026	29.83	29.87	28.84	29.05	29.05	-1.92%	4,852,115
Aug 13, 2026	28.70	29.75	28.19	29.62	29.62	3.75%	7,655,149
Aug 12, 2026	28.99	29.89	28.03	28.55	28.55	-2.06%	7,987,049
Aug 11, 2026	27.48	29.18	27.00	29.15	29.15	5.85%	15,169,720
Aug 10, 2026	26.61	27.82	26.30	27.54	27.54	3.38%	7,196,482
Aug 7, 2026	25.51	26.65	25.00	26.64	26.64	4.23%	9,232,229
Aug 6, 2026	26.80	27.01	25.29	25.56	25.56	-5.58%	15,548,145
Aug 5, 2026	24.65	28.50	24.45	27.07	27.07	11.58%	36,373,103
Aug 4, 2026	23.21	24.48	23.01	24.26	24.26	7.54%	19,591,869
Aug 3, 2026	22.05	22.99	22.03	22.56	22.56	4.44%	7,087,186
Jul 31, 2026	20.98	21.75	20.91	21.60	21.60	1.08%	5,043,194
Jul 30, 2026	21.42	21.47	20.83	21.37	21.37	-3.22%	4,765,607
Jul 29, 2026	21.87	22.99	21.84	22.08	22.08	0.87%	7,663,172
Jul 28, 2026	20.78	22.04	20.29	21.89	21.89	5.54%	7,174,452
Jul 27, 2026	19.71	21.01	19.71	20.74	20.74	8.42%	8,067,886
Jul 24, 2026	19.70	19.83	19.07	19.13	19.13	-1.29%	4,532,222
Jul 23, 2026	20.38	20.45	19.16	19.38	19.38	-3.96%	5,884,545
Jul 22, 2026	21.10	21.20	19.91	20.18	20.18	-4.77%	7,362,960
Jul 21, 2026	21.05	21.92	20.97	21.19	21.19	-0.70%	5,841,299
Jul 20, 2026	21.18	21.88	20.63	21.34	21.34	-1.57%	5,709,700
Jul 17, 2026	20.75	22.49	20.60	21.68	21.68	1.31%	9,419,460
Jul 16, 2026	22.32	22.79	21.24	21.40	21.40	-4.51%	6,365,961
Jul 15, 2026	22.95	23.34	22.34	22.41	22.41	-0.53%	6,930,305
Jul 14, 2026	20.75	22.63	20.50	22.53	22.53	3.02%	7,751,267
Jul 13, 2026	21.45	22.84	21.45	21.87	21.87	1.77%	10,655,208
Jul 10, 2026	22.50	22.58	21.20	21.49	21.49	-1.96%	6,556,021
Jul 9, 2026	21.12	22.46	20.77	21.92	21.92	1.20%	12,711,605
Jul 8, 2026	21.25	21.74	20.94	21.66	21.66	-0.96%	10,188,778
Jul 7, 2026	22.08	22.90	21.13	21.87	21.87	0.23%	12,170,269
Jul 6, 2026	20.49	21.90	20.34	21.82	21.82	5.41%	7,786,754
Jul 2, 2026	20.80	21.24	20.36	20.70	20.70	-0.67%	6,395,084
Jul 1, 2026	20.16	21.37	20.00	20.84	20.84	5.89%	8,384,105
Jun 30, 2026	19.46	19.78	19.05	19.68	19.68	-0.25%	5,043,080
Jun 29, 2026	19.30	20.04	19.26	19.73	19.73	3.95%	7,746,514