Skip to main content
logo
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
25.28
+2.39 (10.44%)
Jun 1, 2026, 1:10 PM EDT - Market open

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 202623.6625.2723.3625.21-10.14%12,581,359
May 29, 202620.5023.0320.4022.8922.8913.43%15,314,667
May 28, 202619.3020.5019.2520.1820.183.70%9,442,596
May 27, 202619.8020.5419.0919.4619.46-0.97%9,223,308
May 26, 202618.8819.8018.6519.6519.654.58%8,376,683
May 22, 202618.2018.8918.1718.7918.794.10%5,318,963
May 21, 202618.0018.3017.7018.0518.05-1.58%5,500,292
May 20, 202618.0518.6417.5118.3418.340.22%7,239,041
May 19, 202619.6319.7818.1318.3018.30-4.64%12,017,766
May 18, 202617.5719.4417.4519.1919.1911.63%17,117,488
May 15, 202616.3417.5716.3117.1917.193.68%6,936,104
May 14, 202616.1716.6315.8816.5816.583.37%4,892,220
May 13, 202616.1116.1615.6016.0416.04-1.29%7,395,021
May 12, 202616.5016.5815.9316.2516.25-1.57%9,088,717
May 11, 202616.8216.9616.4616.5116.51-3.68%9,580,138
May 8, 202617.1317.2416.5217.1417.14-0.81%6,574,629
May 7, 202617.5117.7817.1017.2817.280.29%6,822,243
May 6, 202617.8517.8516.8817.2317.23-3.47%10,310,243
May 5, 202618.2918.2917.6517.8517.85-3.30%8,702,201
May 4, 202618.5218.8617.9118.4618.46-0.75%11,973,716
May 1, 202619.3319.8818.4518.6018.600.98%20,947,903
Apr 30, 202617.9518.7917.4518.4218.423.43%18,135,965
Apr 29, 202617.9017.9017.4417.8117.810.23%6,005,812
Apr 28, 202617.9518.4217.6917.7717.77-1.77%5,721,811
Apr 27, 202617.3918.3517.3918.0918.093.19%8,050,531
Apr 24, 202617.1617.5516.9917.5317.532.57%4,198,727
Apr 23, 202617.6017.6216.6317.0917.09-5.89%8,026,998
Apr 22, 202618.1218.4017.8818.1618.161.97%4,437,965
Apr 21, 202618.2018.7717.7717.8117.81-1.87%7,154,776
Apr 20, 202617.6518.3517.6418.1518.150.95%5,245,052
Apr 17, 202618.0018.4517.8817.9817.983.21%8,482,065
Apr 16, 202617.9018.0617.2517.4217.420.29%6,178,352
Apr 15, 202616.6517.5916.4317.3717.377.22%7,609,488
Apr 14, 202616.1016.5815.9416.2016.203.65%10,305,095
Apr 13, 202614.6115.6614.5515.6315.636.98%6,426,961
Apr 10, 202615.4315.5014.5114.6114.61-4.63%9,809,285
Apr 9, 202615.5715.6614.6115.3215.32-2.54%9,981,701
Apr 8, 202617.0017.0415.5015.7215.72-6,950,359
Apr 7, 202615.6115.9015.3815.7215.72-0.57%3,138,278
Apr 6, 202615.7416.1315.6615.8115.810.13%2,824,108
Apr 2, 202615.2215.9615.0215.7915.790.38%3,908,483
Apr 1, 202616.2016.3015.5315.7315.73-1.19%4,694,410
Mar 31, 202615.1015.9714.7215.9215.927.49%8,398,913
Mar 30, 202614.8315.0814.5114.8114.811.79%8,302,423
Mar 27, 202615.7015.9214.3714.5514.55-9.51%15,513,718
Mar 26, 202616.0716.7816.0116.0816.08-1.71%5,382,063
Mar 25, 202616.7417.1416.0116.3616.361.30%5,224,127
Mar 24, 202617.3417.4416.1516.1516.15-8.55%9,959,205
Mar 23, 202617.1117.7717.0017.6617.664.19%5,587,415
Mar 20, 202617.2017.4116.7916.9516.95-1.63%8,029,197