Education
About Us
Working with TipRanks
Follow Us
Zeta Global Holdings Corp. Class A (ZETA)
NYSE:ZETA
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 09, 2026
23.84
24.90
23.77
24.40
24.40
+3.17%
10,908,170
1.48
Jan 08, 2026
23.06
23.69
22.63
23.65
23.65
+2.12%
8,466,715
1.13
Jan 07, 2026
24.00
24.06
23.08
23.16
23.16
-2.69%
9,279,320
1.24
Jan 06, 2026
23.12
23.94
22.45
23.80
23.80
+9.83%
19,659,551
2.69
Jan 05, 2026
20.38
21.89
20.29
21.67
21.67
+8.84%
13,575,220
1.89
Jan 02, 2026
20.54
20.63
19.48
19.91
19.91
-2.16%
11,178,510
1.56
Dec 31, 2025
20.79
21.11
20.25
20.35
20.35
-2.16%
5,430,622
0.75
Dec 30, 2025
20.50
21.37
20.31
20.80
20.80
+1.91%
8,564,422
1.18
Dec 29, 2025
20.42
20.53
19.66
20.41
20.41
-1.40%
7,899,654
1.10
Dec 26, 2025
19.11
20.71
18.86
20.70
20.70
+8.32%
10,188,170
1.43
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
Rows: