Zeta Global Holdings Corp. Class A ZETA
NYSE · United States · Technology Services
$32.51+0.94 (+2.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $32.62 | +3.31% | $32.03 | $32.78 | $31.64 | 5.16M |
| 2026-09-30 | $31.57 | +9.01% | $29.21 | $32.11 | $29.21 | 11.17M |
| 2026-09-29 | $28.96 | -0.10% | $29.05 | $29.46 | $28.45 | 3.65M |
| 2026-09-28 | $28.99 | -1.56% | $28.64 | $29.40 | $28.03 | 5.53M |
| 2026-09-25 | $29.45 | -0.41% | $29.40 | $30.41 | $29.03 | 4.45M |
| 2026-09-24 | $29.57 | -0.74% | $29.60 | $29.99 | $28.83 | 5.66M |
| 2026-09-23 | $29.79 | -1.13% | $30.20 | $30.88 | $29.76 | 3.51M |
| 2026-09-22 | $30.13 | -3.27% | $32.00 | $32.01 | $29.53 | 7.72M |
| 2026-09-21 | $31.15 | +3.04% | $30.72 | $31.15 | $30.06 | 5.24M |
| 2026-09-18 | $30.23 | -0.46% | $30.75 | $30.84 | $29.46 | 7.61M |
| 2026-09-17 | $30.37 | -1.56% | $30.94 | $31.50 | $30.18 | 5.71M |
| 2026-09-16 | $30.85 | -0.61% | $30.53 | $31.44 | $30.37 | 4.53M |
| 2026-09-15 | $31.04 | +0.10% | $30.45 | $31.89 | $30.37 | 3.32M |
| 2026-09-14 | $31.01 | +2.75% | $30.57 | $31.24 | $29.84 | 4.29M |
| 2026-09-11 | $30.18 | -1.24% | $30.56 | $31.13 | $30.13 | 3.37M |
| 2026-09-10 | $30.56 | +0.46% | $29.75 | $31.20 | $29.68 | 5.20M |
| 2026-09-09 | $30.42 | -1.20% | $31.12 | $31.18 | $30.21 | 5.37M |
| 2026-09-08 | $30.79 | -1.79% | $31.08 | $31.50 | $30.17 | 5.19M |
| 2026-09-04 | $31.35 | -4.07% | $32.65 | $32.81 | $31.26 | 4.78M |
| 2026-09-03 | $32.68 | +7.36% | $30.90 | $32.75 | $30.90 | 10.66M |
| 2026-09-02 | $30.44 | -3.55% | $30.94 | $31.75 | $30.34 | 8.67M |
| 2026-09-01 | $31.56 | +1.91% | $30.40 | $32.05 | $30.27 | 13.87M |
| 2026-08-31 | $30.97 | +1.41% | $30.41 | $31.05 | $29.72 | 12.66M |
| 2026-08-28 | $30.54 | +1.06% | $29.80 | $30.83 | $29.55 | 9.28M |
| 2026-08-27 | $30.22 | +7.05% | $28.80 | $30.39 | $28.80 | 10.02M |
| 2026-08-26 | $28.23 | +1.26% | $27.31 | $28.55 | $27.20 | 3.90M |
| 2026-08-25 | $27.88 | -2.07% | $28.00 | $28.46 | $27.60 | 4.75M |
| 2026-08-24 | $28.47 | -2.06% | $28.73 | $29.19 | $28.40 | 3.14M |
| 2026-08-21 | $29.07 | +4.38% | $28.11 | $29.11 | $27.11 | 5.51M |
| 2026-08-20 | $27.85 | -3.27% | $28.64 | $28.74 | $27.51 | 6.37M |
| 2026-08-19 | $28.79 | +1.98% | $28.24 | $29.40 | $28.24 | 4.52M |
| 2026-08-18 | $28.23 | -2.08% | $28.56 | $29.21 | $28.15 | 5.03M |
| 2026-08-17 | $28.83 | -0.76% | $28.85 | $29.24 | $28.39 | 6.87M |
| 2026-08-14 | $29.05 | -1.92% | $29.83 | $29.87 | $28.84 | 4.85M |
| 2026-08-13 | $29.62 | +3.75% | $28.70 | $29.75 | $28.19 | 7.66M |
| 2026-08-12 | $28.55 | -2.06% | $28.99 | $29.89 | $28.03 | 7.99M |
| 2026-08-11 | $29.15 | +5.85% | $27.48 | $29.18 | $27.00 | 15.17M |
| 2026-08-10 | $27.54 | +3.38% | $26.61 | $27.82 | $26.30 | 7.20M |
| 2026-08-07 | $26.64 | +4.23% | $25.51 | $26.65 | $25.00 | 9.23M |
| 2026-08-06 | $25.56 | -5.58% | $26.80 | $27.01 | $25.29 | 15.55M |
| 2026-08-05 | $27.07 | +11.58% | $24.65 | $28.50 | $24.45 | 36.37M |
| 2026-08-04 | $24.26 | +7.54% | $23.20 | $24.48 | $23.01 | 19.59M |
| 2026-08-03 | $22.56 | +4.44% | $22.05 | $22.99 | $22.03 | 7.09M |
| 2026-07-31 | $21.60 | +1.08% | $20.98 | $21.75 | $20.91 | 5.04M |
| 2026-07-30 | $21.37 | -3.22% | $21.42 | $21.47 | $20.83 | 4.77M |
| 2026-07-29 | $22.08 | +0.87% | $21.87 | $22.99 | $21.84 | 7.66M |
| 2026-07-28 | $21.89 | +5.54% | $20.78 | $22.03 | $20.29 | 7.17M |
| 2026-07-27 | $20.74 | +8.42% | $19.71 | $21.01 | $19.71 | 8.07M |
| 2026-07-24 | $19.13 | -1.29% | $19.70 | $19.83 | $19.07 | 4.53M |
| 2026-07-23 | $19.38 | -3.96% | $20.38 | $20.45 | $19.16 | 5.88M |
| 2026-07-22 | $20.18 | -4.77% | $21.10 | $21.20 | $19.91 | 7.36M |
| 2026-07-21 | $21.19 | -0.70% | $21.05 | $21.92 | $20.97 | 5.84M |
| 2026-07-20 | $21.34 | -1.57% | $21.18 | $21.88 | $20.63 | 5.71M |
| 2026-07-17 | $21.68 | +1.31% | $20.75 | $22.49 | $20.60 | 9.42M |
| 2026-07-16 | $21.40 | -4.51% | $22.32 | $22.79 | $21.24 | 6.37M |
| 2026-07-15 | $22.41 | -0.53% | $22.95 | $23.34 | $22.34 | 6.93M |
| 2026-07-14 | $22.53 | +3.02% | $20.75 | $22.63 | $20.50 | 7.75M |
| 2026-07-13 | $21.87 | +1.77% | $21.45 | $22.84 | $21.45 | 10.66M |
| 2026-07-10 | $21.49 | -1.96% | $22.50 | $22.58 | $21.20 | 6.56M |
| 2026-07-09 | $21.92 | +1.20% | $21.11 | $22.46 | $20.77 | 12.71M |
| 2026-07-08 | $21.66 | -0.96% | $21.25 | $21.74 | $20.94 | 10.19M |
| 2026-07-07 | $21.87 | +0.23% | $22.08 | $22.90 | $21.13 | 12.17M |
| 2026-07-06 | $21.82 | +5.41% | $20.49 | $21.90 | $20.34 | 7.79M |
| 2026-07-02 | $20.70 | -0.67% | $20.80 | $21.24 | $20.36 | 6.34M |
| 2026-07-01 | $20.84 | +5.89% | $20.16 | $21.36 | $20.00 | 8.38M |
| 2026-06-30 | $19.68 | -0.25% | $19.46 | $19.78 | $19.05 | 5.04M |
| 2026-06-29 | $19.73 | +3.95% | $19.30 | $20.04 | $19.26 | 7.75M |
| 2026-06-26 | $18.98 | +6.15% | $17.84 | $19.11 | $17.81 | 12.39M |
| 2026-06-25 | $17.88 | -5.10% | $18.94 | $18.94 | $17.77 | 10.12M |
| 2026-06-24 | $18.84 | -3.43% | $19.39 | $20.28 | $18.47 | 10.30M |
| 2026-06-23 | $19.51 | +5.63% | $19.52 | $20.50 | $19.12 | 16.27M |
| 2026-06-22 | $18.47 | -2.28% | $18.80 | $19.37 | $18.02 | 8.28M |
| 2026-06-18 | $18.90 | +2.16% | $18.59 | $18.96 | $17.82 | 9.94M |
| 2026-06-17 | $18.50 | -6.23% | $19.12 | $19.64 | $18.50 | 10.52M |
| 2026-06-16 | $19.73 | -0.20% | $19.50 | $20.19 | $19.25 | 8.39M |
| 2026-06-15 | $19.77 | -2.18% | $20.60 | $20.71 | $19.68 | 9.24M |
| 2026-06-12 | $20.21 | +0.75% | $20.03 | $20.30 | $19.37 | 9.63M |
| 2026-06-11 | $20.06 | +0.65% | $19.55 | $20.08 | $19.14 | 8.41M |
| 2026-06-10 | $19.93 | -5.46% | $20.73 | $21.30 | $19.91 | 4.90M |
| 2026-06-09 | $21.08 | -3.13% | $21.31 | $21.98 | $19.88 | 7.90M |
| 2026-06-08 | $21.76 | -1.18% | $21.97 | $22.17 | $21.41 | 5.98M |
| 2026-06-05 | $22.02 | -4.88% | $22.85 | $23.40 | $21.70 | 9.62M |
| 2026-06-04 | $23.15 | -0.52% | $23.36 | $23.85 | $22.56 | 6.89M |
| 2026-06-03 | $23.27 | -7.84% | $24.55 | $24.75 | $22.58 | 11.32M |
| 2026-06-02 | $25.25 | +0.12% | $25.55 | $25.95 | $24.38 | 12.99M |
| 2026-06-01 | $25.22 | +10.18% | $23.66 | $25.74 | $23.36 | 20.52M |
| 2026-05-29 | $22.89 | +13.43% | $20.50 | $23.03 | $20.40 | 15.45M |
| 2026-05-28 | $20.18 | +3.70% | $19.30 | $20.50 | $19.25 | 9.55M |
| 2026-05-27 | $19.46 | -0.97% | $19.80 | $20.54 | $19.08 | 9.33M |
| 2026-05-26 | $19.65 | +4.58% | $18.88 | $19.80 | $18.65 | 8.54M |