NYSE : ZETA
Zeta Global Holdings Corp. — Price history
Technology · Software - Infrastructure · United States
Last price 31.17 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 7.82B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Zeta Global Holdings Corp. (ZETA) closed at 30.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 31.17 | 31.74 | 30.49 | 30.52 | 2,977,525 | -2.09% |
| 2026-10-30 | 32.04 | 32.34 | 30.33 | 31.17 | 5,117,540 | -4.80% |
| 2026-10-29 | 31.85 | 33.09 | 31.52 | 32.74 | 2,958,820 | -2.12% |
| 2026-10-28 | 33.22 | 34.19 | 32.95 | 33.45 | 3,991,615 | +0.30% |
| 2026-10-27 | 33.57 | 34.12 | 33.14 | 33.35 | 3,653,293 | -1.04% |
| 2026-10-26 | 33.85 | 34.14 | 33.175 | 33.7 | 3,285,339 | -0.82% |
| 2026-10-23 | 33.21 | 34.025 | 32.845 | 33.98 | 3,120,730 | +1.37% |
| 2026-10-22 | 33.685 | 34.11 | 32.88 | 33.52 | 4,720,804 | -1.73% |
| 2026-10-21 | 33.55 | 34.87 | 33.33 | 34.11 | 6,204,416 | +1.67% |
| 2026-10-20 | 32.65 | 33.87 | 32.54 | 33.55 | 6,155,168 | +3.23% |
| 2026-10-19 | 31.9 | 33 | 31.57 | 32.5 | 6,423,638 | +2.17% |
| 2026-10-16 | 35.15 | 35.75 | 31.48 | 31.81 | 9,673,454 | -5.19% |
| 2026-10-15 | 31.115 | 33.6 | 30.81 | 33.55 | 7,010,150 | +3.97% |
| 2026-10-14 | 33.32 | 33.73 | 32.23 | 32.27 | 4,418,604 | -4.53% |
| 2026-10-13 | 33.14 | 34.92 | 33.14 | 33.8 | 4,857,164 | +0.87% |
| 2026-10-12 | 33.77 | 34.75 | 33.28 | 33.51 | 4,025,838 | +1.27% |
| 2026-10-09 | 33.55 | 33.86 | 32.985 | 33.09 | 5,345,648 | +0.18% |
| 2026-10-08 | 33.33 | 33.74 | 32.3 | 33.03 | 7,148,807 | -2.10% |
| 2026-10-07 | 33.16 | 33.84 | 32.42 | 33.74 | 6,947,877 | +2.40% |
| 2026-10-06 | 32.84 | 33.69 | 32.6 | 32.95 | 6,636,300 | +0.21% |
| 2026-10-05 | 33 | 34.8 | 32.44 | 32.88 | 8,841,409 | +0.77% |
| 2026-10-02 | 32.64 | 32.795 | 32 | 32.63 | 5,935,039 | +0.71% |
| 2026-10-01 | 32.03 | 32.78 | 31.635 | 32.4 | 6,425,561 | +2.63% |
| 2026-09-30 | 29.21 | 32.11 | 29.21 | 31.57 | 11,133,273 | +9.01% |
| 2026-09-29 | 29.05 | 29.458 | 28.455 | 28.96 | 3,647,861 | -0.10% |
| 2026-09-28 | 28.64 | 29.4 | 28.03 | 28.99 | 5,435,298 | -1.56% |
| 2026-09-25 | 29.4 | 30.409 | 29.03 | 29.45 | 4,382,402 | -0.41% |
| 2026-09-24 | 29.6 | 29.99 | 28.83 | 29.57 | 5,653,765 | -0.74% |
| 2026-09-23 | 30.2 | 30.875 | 29.76 | 29.79 | 3,500,834 | -1.13% |
| 2026-09-22 | 32 | 32.01 | 29.526 | 30.13 | 7,676,412 | -3.27% |
| 2026-09-21 | 30.72 | 31.15 | 30.06 | 31.15 | 5,210,050 | +3.04% |
| 2026-09-18 | 30.75 | 30.845 | 29.46 | 30.23 | 7,470,913 | -0.46% |
| 2026-09-17 | 30.94 | 31.5 | 30.18 | 30.37 | 5,699,340 | -1.56% |
| 2026-09-16 | 30.53 | 31.44 | 30.37 | 30.85 | 4,517,754 | -0.61% |
| 2026-09-15 | 30.45 | 31.89 | 30.37 | 31.04 | 3,316,588 | +0.10% |
| 2026-09-14 | 30.57 | 31.235 | 29.841 | 31.01 | 4,281,751 | +2.75% |
| 2026-09-11 | 30.56 | 31.125 | 30.125 | 30.18 | 3,309,000 | -1.24% |
| 2026-09-10 | 29.75 | 31.2 | 29.68 | 30.56 | 3,344,437 | +0.46% |
| 2026-09-09 | 31.12 | 31.18 | 30.21 | 30.42 | 5,360,253 | -1.20% |
| 2026-09-08 | 31.08 | 31.5 | 30.17 | 30.79 | 5,179,113 | -1.79% |
| 2026-09-04 | 32.65 | 32.81 | 31.26 | 31.35 | 4,746,622 | -4.07% |
| 2026-09-03 | 30.9 | 32.75 | 30.9 | 32.68 | 10,655,570 | +7.36% |
| 2026-09-02 | 30.94 | 31.75 | 30.337 | 30.44 | 8,668,245 | -3.55% |
| 2026-09-01 | 30.4 | 32.05 | 30.27 | 31.56 | 13,874,025 | +1.91% |
| 2026-08-31 | 30.41 | 31.049 | 29.72 | 30.97 | 12,658,201 | +1.41% |
| 2026-08-28 | 29.8 | 30.835 | 29.55 | 30.54 | 9,280,670 | +1.06% |
| 2026-08-27 | 28.8 | 30.39 | 28.8 | 30.22 | 10,018,896 | +7.05% |
| 2026-08-26 | 27.31 | 28.55 | 27.2 | 28.23 | 3,902,139 | +1.26% |
| 2026-08-25 | 28 | 28.46 | 27.605 | 27.88 | 4,763,228 | -2.07% |
| 2026-08-24 | 28.73 | 29.19 | 28.395 | 28.47 | 3,140,292 | -2.06% |
| 2026-08-21 | 28.11 | 29.11 | 27.11 | 29.07 | 5,519,049 | +4.38% |
| 2026-08-20 | 28.64 | 28.74 | 27.51 | 27.85 | 6,366,727 | -3.27% |
| 2026-08-19 | 28.24 | 29.4 | 28.24 | 28.79 | 4,517,500 | +1.98% |
| 2026-08-18 | 28.56 | 29.21 | 28.15 | 28.23 | 5,025,601 | -2.08% |
| 2026-08-17 | 28.855 | 29.24 | 28.39 | 28.83 | 6,868,301 | -0.76% |
| 2026-08-14 | 29.83 | 29.872 | 28.84 | 29.05 | 4,852,115 | -1.92% |
| 2026-08-13 | 28.7 | 29.75 | 28.19 | 29.62 | 7,655,149 | +3.75% |
| 2026-08-12 | 28.99 | 29.89 | 28.03 | 28.55 | 7,987,049 | -2.06% |
| 2026-08-11 | 27.48 | 29.18 | 27 | 29.15 | 15,169,720 | +5.85% |
| 2026-08-10 | 26.61 | 27.82 | 26.3 | 27.54 | 7,196,482 | +3.38% |
| 2026-08-07 | 25.51 | 26.65 | 25 | 26.64 | 9,232,229 | +4.23% |
| 2026-08-06 | 26.8 | 27.01 | 25.29 | 25.56 | 15,548,145 | -5.58% |
| 2026-08-05 | 24.65 | 28.5 | 24.45 | 27.07 | 36,373,103 | +11.58% |
| 2026-08-04 | 23.205 | 24.48 | 23.01 | 24.26 | 19,591,869 | +7.54% |
| 2026-08-03 | 22.05 | 22.99 | 22.03 | 22.56 | 7,087,186 | +4.44% |
| 2026-07-31 | 20.98 | 21.75 | 20.905 | 21.6 | 5,043,194 | +1.08% |
| 2026-07-30 | 21.42 | 21.465 | 20.83 | 21.37 | 4,765,607 | -3.22% |
| 2026-07-29 | 21.87 | 22.99 | 21.84 | 22.08 | 7,663,172 | +0.87% |
| 2026-07-28 | 20.78 | 22.035 | 20.29 | 21.89 | 7,174,452 | +5.54% |
| 2026-07-27 | 19.71 | 21.01 | 19.71 | 20.74 | 8,067,886 | +8.42% |
| 2026-07-24 | 19.7 | 19.83 | 19.07 | 19.13 | 4,532,222 | -1.29% |
| 2026-07-23 | 20.38 | 20.45 | 19.155 | 19.38 | 5,884,545 | -3.96% |
| 2026-07-22 | 21.1 | 21.199 | 19.91 | 20.18 | 7,362,960 | -4.77% |
| 2026-07-21 | 21.05 | 21.92 | 20.97 | 21.19 | 5,841,299 | -0.70% |
| 2026-07-20 | 21.18 | 21.881 | 20.63 | 21.34 | 5,709,700 | -1.57% |
| 2026-07-17 | 20.75 | 22.49 | 20.6 | 21.68 | 9,419,460 | +1.31% |
| 2026-07-16 | 22.32 | 22.79 | 21.24 | 21.4 | 6,365,961 | -4.51% |
| 2026-07-15 | 22.95 | 23.34 | 22.337 | 22.41 | 6,930,305 | -0.53% |
| 2026-07-14 | 20.745 | 22.63 | 20.5 | 22.53 | 7,751,267 | +3.02% |
| 2026-07-13 | 21.45 | 22.84 | 21.45 | 21.87 | 10,655,208 | +1.77% |
| 2026-07-10 | 22.5 | 22.58 | 21.201 | 21.49 | 6,556,021 | -1.96% |
| 2026-07-09 | 21.115 | 22.46 | 20.77 | 21.92 | 12,711,605 | +1.20% |
| 2026-07-08 | 21.25 | 21.74 | 20.94 | 21.66 | 10,188,778 | -0.96% |
| 2026-07-07 | 22.08 | 22.9 | 21.13 | 21.87 | 12,170,269 | +0.23% |
| 2026-07-06 | 20.49 | 21.895 | 20.34 | 21.82 | 7,786,754 | +5.41% |
| 2026-07-02 | 20.795 | 21.24 | 20.36 | 20.7 | 6,395,084 | -0.67% |
| 2026-07-01 | 20.16 | 21.365 | 20 | 20.84 | 8,384,105 | +5.89% |
| 2026-06-30 | 19.46 | 19.78 | 19.05 | 19.68 | 5,043,080 | -0.25% |
| 2026-06-29 | 19.3 | 20.04 | 19.26 | 19.73 | 7,746,514 | +3.95% |
| 2026-06-26 | 17.84 | 19.115 | 17.81 | 18.98 | 12,394,740 | +6.15% |
| 2026-06-25 | 18.94 | 18.94 | 17.77 | 17.88 | 10,117,969 | -5.10% |
| 2026-06-24 | 19.39 | 20.28 | 18.474 | 18.84 | 10,303,747 | -3.43% |
| 2026-06-23 | 19.52 | 20.5 | 19.12 | 19.51 | 16,273,533 | +5.63% |
| 2026-06-22 | 18.8 | 19.37 | 18.023 | 18.47 | 8,276,565 | -2.28% |
| 2026-06-18 | 18.59 | 18.964 | 17.82 | 18.9 | 9,938,913 | +2.16% |
| 2026-06-17 | 19.12 | 19.64 | 18.5 | 18.5 | 10,523,533 | -6.23% |
| 2026-06-16 | 19.505 | 20.194 | 19.245 | 19.73 | 8,386,395 | -0.20% |
| 2026-06-15 | 20.6 | 20.71 | 19.682 | 19.77 | 9,241,672 | -2.18% |
| 2026-06-12 | 20.03 | 20.3 | 19.37 | 20.21 | 9,629,610 | +0.75% |
| 2026-06-11 | 19.55 | 20.08 | 19.14 | 20.06 | 8,414,923 | +0.65% |
| 2026-06-10 | 20.73 | 21.3 | 19.91 | 19.93 | 4,903,321 | -5.46% |
| 2026-06-09 | 21.31 | 21.98 | 19.88 | 21.08 | 7,897,185 | -3.13% |
| 2026-06-08 | 21.97 | 22.17 | 21.41 | 21.76 | 5,984,626 | -1.18% |
| 2026-06-05 | 22.855 | 23.4 | 21.7 | 22.02 | 9,621,467 | -4.88% |
| 2026-06-04 | 23.36 | 23.85 | 22.558 | 23.15 | 6,891,720 | -0.52% |
| 2026-06-03 | 24.545 | 24.75 | 22.585 | 23.27 | 11,317,084 | -7.84% |
| 2026-06-02 | 25.55 | 25.95 | 24.38 | 25.25 | 12,989,075 | +0.12% |
| 2026-06-01 | 23.655 | 25.737 | 23.36 | 25.22 | 20,518,594 | +10.18% |
| 2026-05-29 | 20.5 | 23.03 | 20.4 | 22.89 | 15,449,991 | +13.43% |
| 2026-05-28 | 19.3 | 20.5 | 19.245 | 20.18 | 9,554,922 | +3.70% |
| 2026-05-27 | 19.8 | 20.54 | 19.085 | 19.46 | 9,333,269 | -0.97% |
| 2026-05-26 | 18.88 | 19.8 | 18.65 | 19.65 | 8,544,353 | +4.58% |
| 2026-05-22 | 18.2 | 18.89 | 18.17 | 18.79 | 5,616,712 | +4.10% |
| 2026-05-21 | 18 | 18.3 | 17.702 | 18.05 | 5,537,953 | -1.58% |
| 2026-05-20 | 18.05 | 18.64 | 17.51 | 18.34 | 7,474,103 | +0.22% |
| 2026-05-19 | 19.63 | 19.78 | 18.13 | 18.3 | 12,139,660 | -4.64% |
| 2026-05-18 | 17.57 | 19.44 | 17.45 | 19.19 | 17,243,666 | +11.63% |
| 2026-05-15 | 16.34 | 17.57 | 16.312 | 17.19 | 6,936,104 | +3.68% |
| 2026-05-14 | 16.17 | 16.628 | 15.88 | 16.58 | 4,892,220 | +3.37% |
| 2026-05-13 | 16.11 | 16.16 | 15.6 | 16.04 | 7,395,021 | -1.29% |