Zeta Global Holdings Corp. (ZETA)

NYSE: ZETA · Real-Time Price · USD

20.74

+1.61 (8.42%)

At close: Jul 27, 2026, 4:00 PM EDT

20.89

+0.15 (0.72%)

Pre-market: Jul 28, 2026, 7:18 AM EDT

Zeta Global Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 8, 2026	21.97	22.17	21.41	21.76	21.76	-1.18%	5,929,358
Jun 5, 2026	22.86	23.40	21.70	22.02	22.02	-4.88%	9,534,753
Jun 4, 2026	23.36	23.85	22.56	23.15	23.15	-0.52%	6,857,008
Jun 3, 2026	24.55	24.75	22.59	23.27	23.27	-7.84%	11,054,925
Jun 2, 2026	25.55	25.95	24.38	25.25	25.25	0.12%	12,866,160
Jun 1, 2026	23.66	25.74	23.36	25.22	25.22	10.18%	20,300,570
May 29, 2026	20.50	23.03	20.40	22.89	22.89	13.43%	15,314,667
May 28, 2026	19.30	20.50	19.25	20.18	20.18	3.70%	9,442,596
May 27, 2026	19.80	20.54	19.09	19.46	19.46	-0.97%	9,223,308
May 26, 2026	18.88	19.80	18.65	19.65	19.65	4.58%	8,376,683
May 22, 2026	18.20	18.89	18.17	18.79	18.79	4.10%	5,318,963
May 21, 2026	18.00	18.30	17.70	18.05	18.05	-1.58%	5,500,292
May 20, 2026	18.05	18.64	17.51	18.34	18.34	0.22%	7,239,041
May 19, 2026	19.63	19.78	18.13	18.30	18.30	-4.64%	12,017,766
May 18, 2026	17.57	19.44	17.45	19.19	19.19	11.63%	17,117,488
May 15, 2026	16.34	17.57	16.31	17.19	17.19	3.68%	6,936,104
May 14, 2026	16.17	16.63	15.88	16.58	16.58	3.37%	4,892,220