Zeta Global Holdings Corp. - ZETA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.52	18.55	18.55	18.75	18.3	3.73M
December 03, 2025	17.65	18.4	18.4	18.44	17.51	3.83M
December 02, 2025	17.93	17.7	17.7	18.5	17.69	4.3M
December 01, 2025	17.78	17.94	17.94	18.41	17.69	4.45M
November 28, 2025	18.4	18.25	18.25	18.52	18.1	2.36M
November 26, 2025	18.45	18.17	18.17	18.65	18	3.96M
November 25, 2025	18.34	18.03	18.03	18.55	17.7	6.58M
November 24, 2025	17.55	17.48	17.48	18.18	17.45	5.3M
November 21, 2025	16.3	17.27	17.27	17.37	15.86	11.61M
November 20, 2025	17.51	16.3	16.3	17.89	16.04	8.68M
November 19, 2025	17.5	16.88	16.88	17.67	16.86	5.04M
November 18, 2025	16.94	17.34	17.34	17.56	16.66	6.59M
November 17, 2025	18.01	17.3	17.3	18.27	17.04	7.03M
November 14, 2025	17.65	18.44	18.44	19.05	17.54	6.89M
November 13, 2025	20.2	18.51	18.51	20.22	18.24	8.97M
November 12, 2025	20.06	20.47	20.47	20.63	19.58	8.11M
November 11, 2025	19.73	19.8	19.8	20.59	19.57	6.46M
November 10, 2025	20.06	19.89	19.89	20.2	19.52	6.49M
November 07, 2025	18.88	19.51	19.51	19.69	17.61	10.66M
November 06, 2025	19.9	19.58	19.58	20.21	18.68	10.2M
November 05, 2025	18.82	19.94	19.94	20	17.83	21.88M
November 04, 2025	17.2	16.7	16.7	17.5	16.63	12.03M
November 03, 2025	18.01	17.62	17.62	18.38	17.45	7.99M
October 31, 2025	17.35	17.99	17.99	18.09	17.28	7.29M
October 30, 2025	17.54	17.01	17.01	17.66	16.86	9.54M
October 29, 2025	18.18	17.75	17.75	18.23	17.55	6.31M
October 28, 2025	18.71	18.15	18.15	18.77	18.15	4.98M
October 27, 2025	19.19	18.87	18.87	19.23	18.8	5.03M
October 24, 2025	19.09	18.79	18.79	19.4	18.7	4.21M
October 23, 2025	18.49	18.69	18.69	18.82	18.16	4.32M
October 22, 2025	19.01	18.45	18.45	19.2	18.19	6.74M
October 21, 2025	18.7	19.44	19.44	19.66	18.59	6.35M
October 20, 2025	18	18.54	18.54	18.74	17.95	7.49M
October 17, 2025	17.88	17.82	17.82	18.48	17.46	7.07M
October 16, 2025	18.73	18.23	18.23	19.19	18.03	7.34M
October 15, 2025	19.48	18.57	18.57	19.54	18.44	8.72M
October 14, 2025	18.25	19.21	19.21	19.56	18.1	6.69M
October 13, 2025	18.69	18.89	18.89	19.08	18.5	6.83M
October 10, 2025	20.52	18.4	18.4	20.52	18.35	16.85M
October 09, 2025	20.82	20.37	20.37	21.3	19.83	16M
October 08, 2025	20.5	19.77	19.77	21.54	19.4	17.7M
October 07, 2025	20.2	19.96	19.96	20.2	19.14	7.18M
October 06, 2025	19.73	19.98	19.98	20.62	19.03	7.99M
October 03, 2025	19.36	19.33	19.33	19.74	19.04	6.08M
October 02, 2025	20.1	19.2	19.2	20.1	19.05	10.39M
October 01, 2025	20.65	20.03	20.03	21.76	19.67	10.59M
September 30, 2025	21	19.87	19.87	21	19.76	7.21M
September 29, 2025	20.92	21.04	21.04	21.35	20.58	5.35M
September 26, 2025	20.31	20.52	20.52	20.6	20.17	4.3M
September 25, 2025	19.95	20.31	20.31	20.35	19.52	4.85M
September 24, 2025	21.79	20.57	20.57	21.79	20.55	5.14M
September 23, 2025	22	21.55	21.55	22.13	21.48	5.78M
September 22, 2025	21.21	22.08	22.08	22.19	20.96	7.68M
September 19, 2025	21.26	21.49	21.49	21.56	20.88	9.07M
September 18, 2025	21.35	21.1	21.1	21.79	20.9	7.69M
September 17, 2025	20.33	20.61	20.61	20.62	19.61	5.58M
September 16, 2025	20.4	20.39	20.39	20.53	19.81	4.9M
September 15, 2025	20.35	20.37	20.37	21.16	19.99	7.71M
September 12, 2025	20.8	20.35	20.35	20.99	20	6.51M
September 11, 2025	18.76	20.76	20.76	20.82	18.54	10.02M

Zeta Global Holdings Corp. (ZETA) NYSE