Skip to main content
Zeta Global Holdings Corp. (ZETA)
NYSE: ZETA · Real-Time Price · USD
19.05
+0.50 (2.70%)
At close: Dec 5, 2025, 4:00 PM EST
18.95
-0.10 (-0.52%)
After-hours: Dec 5, 2025, 7:59 PM EST

Zeta Global Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.3419.2318.1619.0519.052.70%3,994,165
Dec 4, 202518.5218.7518.3018.5518.550.82%3,689,568
Dec 3, 202517.6518.4417.5118.4018.403.95%3,809,030
Dec 2, 202517.9318.5017.7017.7017.70-1.34%4,282,758
Dec 1, 202517.7818.4117.6917.9417.94-1.70%4,435,642
Nov 28, 202518.4018.5218.1018.2518.250.44%2,357,718
Nov 26, 202518.4518.6518.0018.1718.170.78%4,460,263
Nov 25, 202518.3418.5517.7018.0318.033.15%6,581,306
Nov 24, 202517.5518.1817.4517.4817.481.22%5,299,802
Nov 21, 202516.3017.3715.8617.2717.275.95%11,605,146
Nov 20, 202517.5117.8916.0416.3016.30-3.44%8,681,449
Nov 19, 202517.5017.6716.8616.8816.88-2.65%5,041,070
Nov 18, 202516.9417.5616.6617.3417.340.23%6,593,840
Nov 17, 202518.0118.2717.0417.3017.30-6.18%7,031,303
Nov 14, 202517.6519.0517.5418.4418.44-0.38%6,885,976
Nov 13, 202520.2020.2218.2418.5118.51-9.57%8,973,641
Nov 12, 202520.0620.6319.5820.4720.473.38%8,111,554
Nov 11, 202519.7320.5919.5719.8019.80-0.45%6,462,418
Nov 10, 202520.0620.2019.5319.8919.891.95%6,494,105
Nov 7, 202518.8819.6917.6219.5119.51-0.36%10,661,160
Nov 6, 202519.9020.2118.6919.5819.58-1.81%10,203,195
Nov 5, 202518.8220.0017.8319.9419.9419.40%21,875,466
Nov 4, 202517.2017.5016.6316.7016.70-5.22%12,028,974
Nov 3, 202518.0118.3817.4517.6217.62-2.06%7,992,873
Oct 31, 202517.3518.0917.2817.9917.995.76%7,287,520
Oct 30, 202517.5417.6616.8717.0117.01-4.17%9,535,846
Oct 29, 202518.1818.2317.5517.7517.75-2.20%6,314,813
Oct 28, 202518.7118.7718.1518.1518.15-3.82%4,976,735
Oct 27, 202519.1919.2318.8018.8718.870.43%5,028,926
Oct 24, 202519.0919.4018.7018.7918.790.54%4,213,333
Oct 23, 202518.4918.8318.1618.6918.691.30%4,324,146
Oct 22, 202519.0119.2018.1918.4518.45-5.09%6,740,675
Oct 21, 202518.7019.6618.5919.4419.444.85%6,348,886
Oct 20, 202518.0018.7417.9518.5418.544.04%7,491,913
Oct 17, 202517.8818.4817.4617.8217.82-2.25%7,074,396
Oct 16, 202518.7319.1918.0318.2318.23-1.83%7,342,154
Oct 15, 202519.4819.5418.4418.5718.57-3.33%8,723,036
Oct 14, 202518.2519.5618.1019.2119.211.69%6,693,955
Oct 13, 202518.6919.0818.5018.8918.892.66%6,828,559
Oct 10, 202520.5220.5218.3518.4018.40-9.67%16,851,353
Oct 9, 202520.8221.3019.8320.3720.373.03%16,003,386
Oct 8, 202520.5021.5419.4019.7719.77-0.95%17,697,516
Oct 7, 202520.2020.2019.1419.9619.96-0.10%7,180,329
Oct 6, 202519.7320.6219.0319.9819.983.36%7,990,637
Oct 3, 202519.3619.7419.0419.3319.330.68%6,079,971
Oct 2, 202520.1020.1019.0519.2019.20-4.14%10,387,945
Oct 1, 202520.6521.7619.6720.0320.030.81%10,593,050
Sep 30, 202521.0021.0019.7619.8719.87-5.56%7,212,926
Sep 29, 202520.9221.3520.5821.0421.042.53%5,354,049
Sep 26, 202520.3120.6020.1720.5220.521.03%4,296,100