Skip to main content
logo
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
15.99
-0.52 (-3.15%)
May 12, 2026, 11:37 AM EDT - Market open

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202616.5016.5816.1716.12--2.36%2,135,614
May 11, 202616.8216.9616.4616.5116.51-3.68%9,314,174
May 8, 202617.1317.2416.5217.1417.14-0.81%6,160,419
May 7, 202617.5117.7817.1017.2817.280.29%6,729,143
May 6, 202617.8517.8516.8817.2317.23-3.47%10,196,742
May 5, 202618.2918.2917.6517.8517.85-3.30%8,594,212
May 4, 202618.5218.8617.9118.4618.46-0.75%11,908,623
May 1, 202619.3319.8818.4518.6018.600.98%20,822,996
Apr 30, 202617.9518.7917.4518.4218.423.43%16,392,267
Apr 29, 202617.9017.9017.4417.8117.810.23%5,937,825
Apr 28, 202617.9518.4217.6917.7717.77-1.77%5,089,202
Apr 27, 202617.3918.3517.3918.0918.093.19%8,019,200
Apr 24, 202617.1617.5516.9917.5317.532.57%4,142,013
Apr 23, 202617.6017.6216.6317.0917.09-5.89%7,963,926
Apr 22, 202618.1218.4017.8818.1618.161.97%4,384,699
Apr 21, 202618.2018.7717.7717.8117.81-1.87%7,115,201
Apr 20, 202617.6518.3517.6418.1518.150.95%5,201,986
Apr 17, 202618.0018.4517.8817.9817.983.21%8,370,034
Apr 16, 202617.9018.0617.2517.4217.420.29%6,116,542
Apr 15, 202616.6517.5916.4317.3717.377.22%7,461,308
Apr 14, 202616.1016.5815.9416.2016.203.65%10,217,724
Apr 13, 202614.6115.6614.5515.6315.636.98%6,360,461
Apr 10, 202615.4315.5014.5114.6114.61-4.63%9,707,559
Apr 9, 202615.5715.6614.6115.3215.32-2.54%9,942,533
Apr 8, 202617.0017.0415.5015.7215.72-6,903,230
Apr 7, 202615.6115.9015.3815.7215.72-0.57%2,977,236
Apr 6, 202615.7416.1315.6615.8115.810.13%2,814,286
Apr 2, 202615.2215.9615.0215.7915.790.38%3,846,712
Apr 1, 202616.2016.3015.5315.7315.73-1.19%4,662,137
Mar 31, 202615.1015.9714.7215.9215.927.49%8,336,798
Mar 30, 202614.8315.0814.5114.8114.811.79%8,236,090
Mar 27, 202615.7015.9214.3714.5514.55-9.51%15,399,368
Mar 26, 202616.0716.7816.0116.0816.08-1.71%5,314,415
Mar 25, 202616.7417.1416.0116.3616.361.30%5,096,792
Mar 24, 202617.3417.4416.1516.1516.15-8.55%9,836,596
Mar 23, 202617.1117.7717.0017.6617.664.19%5,562,558
Mar 20, 202617.2017.4116.7916.9516.95-1.63%7,548,255
Mar 19, 202616.9117.5916.8517.2317.230.06%4,118,816
Mar 18, 202617.7117.9517.1517.2217.22-4.49%5,303,666
Mar 17, 202617.9918.5417.8218.0318.030.67%4,489,205
Mar 16, 202617.8418.1817.7417.9117.910.39%4,444,676
Mar 13, 202618.0518.2217.5617.8417.84-1.16%4,632,343
Mar 12, 202617.6918.4717.6918.0518.05-1.04%4,561,391
Mar 11, 202618.4118.6817.7818.2418.24-0.44%5,560,428
Mar 10, 202619.0919.2618.0918.3218.32-3.98%6,694,785
Mar 9, 202618.2019.1817.9919.0819.081.27%7,554,904
Mar 6, 202618.4918.9818.3018.8418.84-0.37%6,677,403
Mar 5, 202618.6019.3918.5418.9118.910.80%7,908,970
Mar 4, 202618.3118.8618.2918.7618.763.99%9,738,958
Mar 3, 202616.7518.3816.6318.0418.043.80%9,368,447