Zeta Global Holdings Corp. (ZETA)

NYSE: ZETA · Real-Time Price · USD

31.03

+1.56 (5.29%)

At close: Nov 6, 2026, 4:00 PM EST

31.35

+0.32 (1.03%)

After-hours: Nov 6, 2026, 7:59 PM EST

Zeta Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	29.84	31.34	29.40	31.03	31.03	5.29%	4,785,245
Nov 5, 2026	31.21	31.68	29.37	29.47	29.47	-7.27%	6,314,921
Nov 4, 2026	31.32	32.81	31.22	31.78	31.78	2.62%	3,988,988
Nov 3, 2026	30.05	31.15	29.61	30.97	30.97	1.47%	3,671,542
Nov 2, 2026	31.17	31.75	30.49	30.52	30.52	-2.09%	2,977,524
Oct 30, 2026	32.04	32.34	30.33	31.17	31.17	-4.80%	5,117,540
Oct 29, 2026	31.85	33.09	31.52	32.74	32.74	-2.12%	2,958,820
Oct 28, 2026	33.22	34.19	32.95	33.45	33.45	0.30%	3,991,615
Oct 27, 2026	33.57	34.12	33.14	33.35	33.35	-1.04%	3,653,293
Oct 26, 2026	33.85	34.14	33.18	33.70	33.70	-0.82%	3,285,339
Oct 23, 2026	33.21	34.03	32.85	33.98	33.98	1.37%	3,120,730
Oct 22, 2026	33.69	34.11	32.88	33.52	33.52	-1.73%	4,720,804
Oct 21, 2026	33.55	34.87	33.33	34.11	34.11	1.67%	6,204,416
Oct 20, 2026	32.65	33.87	32.54	33.55	33.55	3.23%	6,155,168
Oct 19, 2026	31.90	33.00	31.57	32.50	32.50	2.17%	6,423,638
Oct 16, 2026	35.15	35.75	31.48	31.81	31.81	-5.19%	9,673,454
Oct 15, 2026	31.12	33.60	30.81	33.55	33.55	3.97%	7,010,150
Oct 14, 2026	33.32	33.73	32.23	32.27	32.27	-4.53%	4,418,604
Oct 13, 2026	33.14	34.92	33.14	33.80	33.80	0.87%	4,857,164
Oct 12, 2026	33.77	34.75	33.28	33.51	33.51	1.27%	4,025,838
Oct 9, 2026	33.55	33.86	32.99	33.09	33.09	0.18%	5,345,648
Oct 8, 2026	33.33	33.74	32.30	33.03	33.03	-2.10%	7,148,807
Oct 7, 2026	33.16	33.84	32.42	33.74	33.74	2.40%	6,947,877
Oct 6, 2026	32.84	33.69	32.60	32.95	32.95	0.21%	6,636,300
Oct 5, 2026	33.00	34.80	32.44	32.88	32.88	0.77%	8,841,409
Oct 2, 2026	32.64	32.80	32.00	32.63	32.63	0.71%	5,935,039
Oct 1, 2026	32.03	32.78	31.64	32.40	32.40	2.63%	6,425,561
Sep 30, 2026	29.21	32.11	29.21	31.57	31.57	9.01%	11,133,273
Sep 29, 2026	29.05	29.46	28.46	28.96	28.96	-0.10%	3,647,861
Sep 28, 2026	28.64	29.40	28.03	28.99	28.99	-1.56%	5,435,298
Sep 25, 2026	29.40	30.41	29.03	29.45	29.45	-0.41%	4,382,402
Sep 24, 2026	29.60	29.99	28.83	29.57	29.57	-0.74%	5,653,765
Sep 23, 2026	30.20	30.88	29.76	29.79	29.79	-1.13%	3,500,834
Sep 22, 2026	32.00	32.01	29.53	30.13	30.13	-3.27%	7,676,412
Sep 21, 2026	30.72	31.15	30.06	31.15	31.15	3.04%	5,210,050
Sep 18, 2026	30.75	30.85	29.46	30.23	30.23	-0.46%	7,470,913
Sep 17, 2026	30.94	31.50	30.18	30.37	30.37	-1.56%	5,699,340
Sep 16, 2026	30.53	31.44	30.37	30.85	30.85	-0.61%	4,517,754
Sep 15, 2026	30.45	31.89	30.37	31.04	31.04	0.10%	3,316,588
Sep 14, 2026	30.57	31.24	29.84	31.01	31.01	2.75%	4,281,751
Sep 11, 2026	30.56	31.13	30.13	30.18	30.18	-1.24%	3,309,000
Sep 10, 2026	29.75	31.20	29.68	30.56	30.56	0.46%	3,344,437
Sep 9, 2026	31.12	31.18	30.21	30.42	30.42	-1.20%	5,360,253
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