Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
28.96
-0.03 (-0.10%)
At close: Sep 29, 2026, 4:00 PM EDT
28.99
+0.03 (0.10%)
After-hours: Sep 29, 2026, 6:20 PM EDT
Zeta Global Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |