Zeta Global Holdings Corp. (ZETA)

NYSE: ZETA · Real-Time Price · USD

28.79

+0.56 (1.98%)

At close: Aug 19, 2026, 4:00 PM EDT

28.75

-0.04 (-0.14%)

Pre-market: Aug 20, 2026, 4:58 AM EDT

Zeta Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	28.24	29.40	28.24	28.79	28.79	1.98%	4,507,884
Aug 18, 2026	28.56	29.21	28.15	28.23	28.23	-2.08%	4,438,987
Aug 17, 2026	28.86	29.24	28.39	28.83	28.83	-0.76%	6,847,810
Aug 14, 2026	29.83	29.87	28.84	29.05	29.05	-1.92%	4,791,379
Aug 13, 2026	28.70	29.75	28.19	29.62	29.62	3.75%	7,108,337
Aug 12, 2026	28.99	29.89	28.03	28.55	28.55	-2.06%	7,926,333
Aug 11, 2026	27.48	29.18	27.00	29.15	29.15	5.85%	14,965,493
Aug 10, 2026	26.61	27.82	26.30	27.54	27.54	3.38%	7,154,265
Aug 7, 2026	25.51	26.65	25.00	26.64	26.64	4.23%	9,176,165
Aug 6, 2026	26.80	27.01	25.29	25.56	25.56	-5.58%	13,474,989
Aug 5, 2026	24.65	28.50	24.45	27.07	27.07	11.58%	36,164,512
Aug 4, 2026	23.21	24.48	23.01	24.26	24.26	7.54%	16,964,258
Aug 3, 2026	22.05	22.99	22.03	22.56	22.56	4.44%	6,859,055
Jul 31, 2026	20.98	21.75	20.91	21.60	21.60	1.08%	4,779,195
Jul 30, 2026	21.42	21.47	20.83	21.37	21.37	-3.22%	4,578,218
Jul 29, 2026	21.87	22.99	21.84	22.08	22.08	0.87%	7,489,592
Jul 28, 2026	20.78	22.04	20.29	21.89	21.89	5.54%	7,125,886
Jul 27, 2026	19.71	21.01	19.71	20.74	20.74	8.42%	7,733,199
Jul 24, 2026	19.70	19.83	19.07	19.13	19.13	-1.29%	4,337,456
Jul 23, 2026	20.38	20.45	19.16	19.38	19.38	-3.96%	5,837,305
Jul 22, 2026	21.10	21.20	19.91	20.18	20.18	-4.77%	7,222,685
Jul 21, 2026	21.05	21.92	20.97	21.19	21.19	-0.70%	5,657,919
Jul 20, 2026	21.18	21.88	20.63	21.34	21.34	-1.57%	5,310,936
Jul 17, 2026	20.75	22.49	20.60	21.68	21.68	1.31%	9,303,636
Jul 16, 2026	22.32	22.79	21.24	21.40	21.40	-4.51%	6,023,944
Jul 15, 2026	22.95	23.34	22.34	22.41	22.41	-0.53%	6,626,750
Jul 14, 2026	20.75	22.63	20.50	22.53	22.53	3.02%	7,674,791
Jul 13, 2026	21.45	22.84	21.45	21.87	21.87	1.77%	9,974,940
Jul 10, 2026	22.50	22.58	21.20	21.49	21.49	-1.96%	4,964,729
Jul 9, 2026	21.12	22.46	20.77	21.92	21.92	1.20%	9,484,335
Jul 8, 2026	21.25	21.74	20.94	21.66	21.66	-0.96%	6,793,627
Jul 7, 2026	22.08	22.90	21.13	21.87	21.87	0.23%	12,028,885
Jul 6, 2026	20.49	21.90	20.34	21.82	21.82	5.41%	7,520,437
Jul 2, 2026	20.80	21.24	20.36	20.70	20.70	-0.67%	6,325,718
Jul 1, 2026	20.16	21.37	20.00	20.84	20.84	5.89%	8,325,336
Jun 30, 2026	19.46	19.78	19.05	19.68	19.68	-0.25%	4,969,844
Jun 29, 2026	19.30	20.04	19.26	19.73	19.73	3.95%	7,685,215
Jun 26, 2026	17.84	19.12	17.81	18.98	18.98	6.15%	12,032,743
Jun 25, 2026	18.94	18.94	17.77	17.88	17.88	-5.10%	10,041,542
Jun 24, 2026	19.39	20.28	18.47	18.84	18.84	-3.43%	10,070,189
Jun 23, 2026	19.52	20.50	19.12	19.51	19.51	5.63%	16,169,405
Jun 22, 2026	18.80	19.37	18.02	18.47	18.47	-2.28%	8,217,349
Jun 18, 2026	18.59	18.96	17.82	18.90	18.90	2.16%	9,815,846
Jun 17, 2026	19.12	19.64	18.50	18.50	18.50	-6.23%	10,373,873
Jun 16, 2026	19.51	20.19	19.25	19.73	19.73	-0.20%	8,328,818
Jun 15, 2026	20.60	20.71	19.68	19.77	19.77	-2.18%	9,146,421
Jun 12, 2026	20.03	20.30	19.37	20.21	20.21	0.75%	9,585,147
Jun 11, 2026	19.55	20.08	19.14	20.06	20.06	0.65%	8,289,065
Jun 10, 2026	20.73	21.30	19.91	19.93	19.93	-5.46%	4,809,065
Jun 9, 2026	21.31	21.98	19.88	21.08	21.08	-3.13%	7,864,550