Skip to main content
logo
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
18.84
-0.67 (-3.43%)
At close: Jun 24, 2026, 4:00 PM EDT
18.96
+0.12 (0.64%)
After-hours: Jun 24, 2026, 7:59 PM EDT

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202619.3920.2818.4718.8418.84-3.43%10,070,189
Jun 23, 202619.5220.5019.1219.5119.515.63%16,169,405
Jun 22, 202618.8019.3718.0218.4718.47-2.28%8,217,349
Jun 18, 202618.5918.9617.8218.9018.902.16%9,815,846
Jun 17, 202619.1219.6418.5018.5018.50-6.23%10,373,873
Jun 16, 202619.5120.1919.2519.7319.73-0.20%8,328,818
Jun 15, 202620.6020.7119.6819.7719.77-2.18%9,146,421
Jun 12, 202620.0320.3019.3720.2120.210.75%9,585,147
Jun 11, 202619.5520.0819.1420.0620.060.65%8,289,065
Jun 10, 202620.7321.3019.9119.9319.93-5.46%4,809,065
Jun 9, 202621.3121.9819.8821.0821.08-3.13%7,864,550
Jun 8, 202621.9722.1721.4121.7621.76-1.18%5,929,358
Jun 5, 202622.8623.4021.7022.0222.02-4.88%9,534,753
Jun 4, 202623.3623.8522.5623.1523.15-0.52%6,857,008
Jun 3, 202624.5524.7522.5923.2723.27-7.84%11,054,925
Jun 2, 202625.5525.9524.3825.2525.250.12%12,866,160
Jun 1, 202623.6625.7423.3625.2225.2210.18%20,300,570
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