Education
About Us
Working with TipRanks
Follow Us
Zeta Global Holdings Corp (ZETA)
NYSE:ZETA
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
18.05
18.22
17.56
17.84
17.84
-1.16%
4,660,880
0.55
Mar 12, 2026
17.69
18.47
17.69
18.05
18.05
-1.04%
4,568,283
0.54
Mar 11, 2026
18.41
18.68
17.78
18.24
18.24
-0.44%
5,568,745
0.66
Mar 10, 2026
19.09
19.26
18.09
18.32
18.32
-3.98%
6,714,349
0.80
Mar 09, 2026
18.20
19.18
17.99
19.08
19.08
+1.27%
7,577,345
0.90
Mar 06, 2026
18.49
18.98
18.30
18.84
18.84
-0.37%
6,712,044
0.81
Mar 05, 2026
18.60
19.39
18.54
18.91
18.91
+0.80%
7,920,053
0.96
Mar 04, 2026
18.31
18.86
18.29
18.76
18.76
+3.99%
9,788,159
1.20
Mar 03, 2026
16.75
18.38
16.63
18.04
18.04
+3.80%
9,410,473
1.16
Mar 02, 2026
16.19
17.50
16.10
17.38
17.38
+2.54%
8,226,046
1.02
Feb 27, 2026
17.75
17.77
16.70
16.95
16.95
-6.15%
11,023,070
1.40
Feb 26, 2026
17.94
18.65
17.81
18.06
18.06
+1.18%
11,470,740
1.47
Feb 25, 2026
16.90
17.92
16.39
17.85
17.85
+5.12%
16,352,310
2.14
Feb 24, 2026
15.02
16.99
14.84
16.98
16.98
+13.35%
19,569,779
2.64
Feb 23, 2026
15.87
15.95
14.68
14.98
14.98
-8.15%
10,603,310
1.43
Feb 20, 2026
15.53
16.53
15.39
16.31
16.31
+4.02%
8,661,749
1.17
Feb 19, 2026
15.60
15.69
15.36
15.68
15.68
-1.01%
5,260,729
0.71
Feb 18, 2026
15.25
15.95
15.08
15.84
15.84
+3.46%
5,973,702
0.80
Feb 17, 2026
15.16
15.49
14.92
15.31
15.31
-0.97%
5,270,639
0.71
Feb 16, 2026
15.10
15.71
14.86
15.46
15.46
0.00%
0
0.00
Feb 13, 2026
15.10
15.71
14.86
15.46
15.46
+3.20%
6,813,814
0.90
Feb 12, 2026
16.11
16.18
14.53
14.98
14.98
-6.43%
13,195,420
1.76
Feb 11, 2026
17.40
17.48
15.86
16.01
16.01
-5.66%
9,378,982
1.26
Feb 10, 2026
16.98
17.61
16.85
17.17
17.17
+1.18%
5,799,157
0.77
Feb 09, 2026
16.67
17.12
16.26
16.97
16.97
+0.47%
6,936,678
0.92
Feb 06, 2026
16.15
16.95
15.94
16.89
16.89
+5.56%
9,586,789
1.27
Feb 05, 2026
16.94
17.17
15.85
16.00
16.00
-7.89%
12,631,010
1.64
Feb 04, 2026
17.41
17.57
16.34
17.37
17.37
-1.98%
11,065,010
1.43
Feb 03, 2026
18.70
18.74
16.75
17.72
17.72
-5.14%
17,544,570
2.32
Feb 02, 2026
18.58
19.22
18.42
18.68
18.68
+0.54%
6,789,668
0.90
Jan 30, 2026
19.25
19.40
18.48
18.58
18.58
-4.57%
8,016,947
1.06
Jan 29, 2026
20.24
20.29
19.00
19.47
19.47
-4.14%
9,799,965
1.30
Jan 28, 2026
20.19
20.51
19.96
20.31
20.31
+1.50%
6,306,810
0.84
Jan 27, 2026
21.21
21.22
19.89
20.01
20.01
-5.03%
9,972,725
1.34
Jan 26, 2026
21.40
21.72
20.98
21.07
21.07
-3.13%
6,145,842
0.83
Jan 23, 2026
21.51
22.34
21.35
21.75
21.75
+0.37%
8,036,137
1.09
Jan 22, 2026
20.85
21.69
20.49
21.67
21.67
+5.97%
8,048,813
1.10
Jan 21, 2026
20.10
20.64
19.63
20.45
20.45
+2.20%
10,403,950
1.43
Jan 20, 2026
19.60
20.87
19.51
20.01
20.01
-1.23%
11,080,160
1.54
Jan 19, 2026
21.69
21.69
20.17
20.26
20.26
0.00%
0
0.00
Jan 16, 2026
21.69
21.69
20.17
20.26
20.26
-6.12%
13,501,860
1.87
Jan 15, 2026
22.60
22.65
21.52
21.58
21.58
-3.19%
8,785,191
1.22
Jan 14, 2026
23.10
23.19
21.65
22.29
22.29
-5.19%
10,744,510
1.50
Jan 13, 2026
24.35
24.40
22.95
23.51
23.51
-3.17%
7,589,452
1.06
Jan 12, 2026
24.35
24.74
23.74
24.28
24.28
-0.49%
7,022,802
0.96
Rows: