Zeta Global Holdings Corp. Class A (ZETA)
NYSE:ZETA
Want to see ZETA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
18.20
18.89
18.17
18.79
18.79
+4.10%
5,616,712
0.70
May 21, 2026
18.00
18.30
17.70
18.05
18.05
-1.58%
5,537,953
0.68
May 20, 2026
18.05
18.64
17.51
18.34
18.34
+0.22%
7,474,103
0.92
May 19, 2026
19.63
19.78
18.13
18.30
18.30
-4.64%
12,139,660
1.51
May 18, 2026
17.57
19.44
17.45
19.19
19.19
+11.63%
17,243,670
2.19
May 15, 2026
16.34
17.57
16.31
17.19
17.19
+3.68%
6,936,104
0.89
May 14, 2026
16.17
16.63
15.88
16.58
16.58
+3.37%
4,892,220
0.63
May 13, 2026
16.11
16.16
15.60
16.04
16.04
-1.29%
7,395,021
0.95
May 12, 2026
16.50
16.58
15.93
16.25
16.25
-1.57%
9,088,717
1.16
May 11, 2026
16.82
16.96
16.46
16.51
16.51
-3.68%
9,542,211
1.22
May 08, 2026
17.13
17.24
16.52
17.14
17.14
-0.81%
6,574,629
0.84
May 07, 2026
17.51
17.78
17.10
17.28
17.28
+0.29%
6,822,243
0.88
May 06, 2026
17.85
17.85
16.88
17.23
17.23
-3.47%
10,310,240
1.32
May 05, 2026
18.29
18.29
17.65
17.85
17.85
-3.30%
8,702,201
1.11
May 04, 2026
18.52
18.86
17.91
18.46
18.46
-0.75%
11,973,720
1.53
May 01, 2026
19.33
19.88
18.45
18.60
18.60
+0.98%
20,947,900
2.69
Apr 30, 2026
17.95
18.79
17.45
18.42
18.42
+3.43%
18,135,971
2.39
Apr 29, 2026
17.90
17.90
17.44
17.81
17.81
+0.23%
5,969,983
0.78
Apr 28, 2026
17.95
18.42
17.69
17.77
17.77
-1.77%
5,721,811
0.74
Apr 27, 2026
17.39
18.35
17.39
18.09
18.09
+3.19%
8,050,531
1.05
Apr 24, 2026
17.16
17.55
16.99
17.53
17.53
+2.57%
4,198,727
0.54
Apr 23, 2026
17.60
17.62
16.63
17.09
17.09
-5.89%
8,026,998
1.04
Apr 22, 2026
18.12
18.40
17.88
18.16
18.16
+1.97%
4,437,965
0.57
Apr 21, 2026
18.20
18.77
17.77
17.81
17.81
-1.87%
7,154,776
0.92
Apr 20, 2026
17.65
18.35
17.64
18.15
18.15
+0.95%
5,245,052
0.67
Apr 17, 2026
18.00
18.45
17.88
17.98
17.98
+3.21%
8,482,065
1.07
Apr 16, 2026
17.90
18.06
17.25
17.42
17.42
+0.29%
6,178,352
0.79
Apr 15, 2026
16.65
17.59
16.43
17.37
17.37
+7.22%
7,609,488
0.96
Apr 14, 2026
16.10
16.58
15.94
16.20
16.20
+3.65%
10,305,100
1.31
Apr 13, 2026
14.61
15.66
14.55
15.63
15.63
+6.98%
6,426,961
0.81
Apr 10, 2026
15.43
15.50
14.51
14.61
14.61
-4.63%
9,809,285
1.24
Apr 09, 2026
15.57
15.66
14.61
15.32
15.32
-2.54%
9,981,701
1.27
Apr 08, 2026
17.00
17.04
15.50
15.72
15.72
0.00%
6,920,788
0.87
Apr 07, 2026
15.61
15.90
15.38
15.72
15.72
-0.57%
3,138,278
0.39
Apr 06, 2026
15.74
16.13
15.66
15.81
15.81
+0.13%
2,824,108
0.35
Apr 03, 2026
15.22
15.96
15.02
15.79
15.79
0.00%
0
0.00
Apr 02, 2026
15.22
15.96
15.02
15.79
15.79
+0.38%
3,908,483
0.45
Apr 01, 2026
16.20
16.30
15.53
15.73
15.73
-1.19%
4,694,410
0.54
Mar 31, 2026
15.10
15.97
14.72
15.92
15.92
+7.49%
8,398,913
0.97
Mar 30, 2026
14.83
15.08
14.51
14.81
14.81
+1.79%
8,302,423
0.96
Mar 27, 2026
15.70
15.92
14.37
14.55
14.55
-9.51%
15,464,530
1.81
Mar 26, 2026
16.07
16.78
16.01
16.08
16.08
-1.71%
5,368,599
0.62
Mar 25, 2026
16.74
17.14
16.01
16.36
16.36
+1.30%
5,100,978
0.59
Mar 24, 2026
17.34
17.44
16.15
16.15
16.15
-8.55%
9,924,769
1.17
Mar 23, 2026
17.11
17.77
17.00
17.66
17.66
+4.19%
5,569,350
0.66
Mar 20, 2026
17.20
17.41
16.79
16.95
16.95
-1.63%
8,004,386
0.95
Mar 19, 2026
16.91
17.59
16.85
17.23
17.23
+0.06%
4,125,976
0.49
Mar 18, 2026
17.71
17.95
17.15
17.22
17.22
-4.49%
5,372,089
0.64
Mar 17, 2026
17.99
18.54
17.82
18.03
18.03
+0.67%
4,496,534
0.53
Mar 16, 2026
17.84
18.18
17.74
17.91
17.91
+0.39%
4,456,106
0.52
Rows: