Education
About Us
Working with TipRanks
Follow Us
Zeta Global Holdings Corp (ZETA)
NYSE:ZETA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
19.01
19.34
18.83
19.11
19.11
+4.14%
4,890,088
0.69
Dec 23, 2025
18.12
18.40
17.98
18.35
18.35
+0.16%
3,947,495
0.55
Dec 22, 2025
18.14
18.40
17.95
18.32
18.32
+1.83%
4,070,495
0.57
Dec 19, 2025
17.87
18.09
17.67
17.99
17.99
+0.67%
4,754,087
0.66
Dec 18, 2025
17.70
18.05
17.37
17.87
17.87
+2.76%
3,674,736
0.50
Dec 17, 2025
17.89
18.14
17.24
17.39
17.39
-4.13%
4,604,334
0.63
Dec 16, 2025
17.36
18.15
17.31
18.14
18.14
+3.72%
5,746,977
0.78
Dec 15, 2025
18.45
18.51
17.39
17.49
17.49
-5.77%
8,165,419
1.12
Dec 12, 2025
19.55
19.64
18.54
18.56
18.56
-4.87%
4,687,385
0.64
Dec 11, 2025
19.36
19.84
19.19
19.51
19.51
0.00%
3,806,905
0.52
Dec 10, 2025
19.10
19.96
19.02
19.51
19.51
+1.25%
5,520,909
0.74
Dec 09, 2025
18.98
19.51
18.88
19.27
19.27
+0.47%
3,708,534
0.49
Dec 08, 2025
19.30
19.60
19.04
19.18
19.18
+0.68%
3,777,730
0.50
Dec 05, 2025
18.34
19.23
18.16
19.05
19.05
+2.70%
4,025,597
0.53
Dec 04, 2025
18.52
18.75
18.30
18.55
18.55
+0.82%
3,744,929
0.49
Dec 03, 2025
17.65
18.44
17.51
18.40
18.40
+3.95%
3,825,834
0.50
Dec 02, 2025
17.93
18.50
17.70
17.70
17.70
-1.34%
4,303,258
0.56
Dec 01, 2025
17.78
18.41
17.69
17.94
17.94
-1.70%
4,448,743
0.58
Nov 28, 2025
18.40
18.52
18.10
18.25
18.25
+0.44%
2,357,718
0.30
Nov 26, 2025
18.45
18.65
18.00
18.17
18.17
+0.78%
4,460,263
0.57
Nov 25, 2025
18.34
18.55
17.70
18.03
18.03
+3.15%
6,581,306
0.84
Nov 24, 2025
17.55
18.18
17.45
17.48
17.48
+1.22%
5,299,802
0.68
Nov 21, 2025
16.30
17.37
15.86
17.27
17.27
+5.95%
11,605,150
1.51
Nov 20, 2025
17.51
17.89
16.04
16.30
16.30
-3.44%
8,681,449
1.13
Nov 19, 2025
17.50
17.67
16.86
16.88
16.88
-2.65%
5,041,070
0.65
Nov 18, 2025
16.94
17.56
16.66
17.34
17.34
+0.23%
6,593,840
0.85
Nov 17, 2025
18.01
18.27
17.04
17.30
17.30
-6.18%
7,031,303
0.90
Nov 14, 2025
17.65
19.05
17.54
18.44
18.44
-0.38%
6,885,976
0.88
Nov 13, 2025
20.20
20.22
18.24
18.51
18.51
-9.57%
8,973,641
1.14
Nov 12, 2025
20.06
20.63
19.58
20.47
20.47
+3.38%
8,111,554
1.03
Nov 11, 2025
19.73
20.59
19.57
19.80
19.80
-0.45%
6,462,418
0.82
Nov 10, 2025
20.06
20.20
19.53
19.89
19.89
+1.95%
6,494,105
0.82
Nov 07, 2025
18.88
19.69
17.62
19.51
19.51
-0.36%
10,661,160
1.34
Nov 06, 2025
19.90
20.21
18.69
19.58
19.58
-1.81%
10,203,200
1.28
Nov 05, 2025
18.82
20.00
17.83
19.94
19.94
+19.40%
21,875,471
2.73
Nov 04, 2025
17.20
17.50
16.63
16.70
16.70
-5.22%
12,028,970
1.41
Nov 03, 2025
18.01
18.38
17.45
17.62
17.62
-2.06%
7,992,873
0.92
Oct 31, 2025
17.35
18.09
17.28
17.99
17.99
+5.76%
7,276,161
0.84
Oct 30, 2025
17.54
17.66
16.87
17.01
17.01
-4.17%
9,480,726
1.10
Oct 29, 2025
18.18
18.23
17.55
17.75
17.75
-2.20%
6,278,302
0.73
Oct 28, 2025
18.71
18.77
18.15
18.15
18.15
-3.82%
4,948,622
0.57
Oct 27, 2025
19.19
19.23
18.80
18.87
18.87
+0.43%
5,000,126
0.58
Oct 24, 2025
19.09
19.40
18.70
18.79
18.79
+0.54%
4,213,333
0.49
Oct 23, 2025
18.49
18.82
18.16
18.69
18.69
+1.30%
4,324,146
0.50
Oct 22, 2025
19.01
19.20
18.19
18.45
18.45
-5.09%
6,740,675
0.77
Oct 21, 2025
18.70
19.66
18.59
19.44
19.44
+4.85%
6,348,886
0.72
Oct 20, 2025
18.00
18.74
17.95
18.54
18.54
+4.04%
7,438,178
0.84
Oct 17, 2025
17.88
18.48
17.46
17.82
17.82
-2.25%
7,074,396
0.80
Oct 16, 2025
18.73
19.19
18.03
18.23
18.23
-1.83%
7,342,154
0.82
Oct 15, 2025
19.48
19.54
18.44
18.57
18.57
-3.33%
8,723,036
0.96
Rows: