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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.53	16.31	16.31	16.53	15.39	8.66M
February 19, 2026	15.6	15.68	15.68	15.69	15.36	5.26M
February 18, 2026	15.25	15.84	15.84	15.95	15.08	5.97M
February 17, 2026	15.16	15.31	15.31	15.49	14.92	5.27M
February 13, 2026	15.1	15.46	15.46	15.71	14.86	6.81M
February 12, 2026	16.11	14.98	14.98	16.18	14.53	13.2M
February 11, 2026	17.4	16.01	16.01	17.48	15.86	9.38M
February 10, 2026	16.98	17.17	17.17	17.61	16.85	5.8M
February 09, 2026	16.67	16.97	16.97	17.12	16.26	6.94M
February 06, 2026	16.15	16.89	16.89	16.95	15.94	9.59M
February 05, 2026	16.94	16	16	17.17	15.85	12.63M
February 04, 2026	17.41	17.37	17.37	17.57	16.34	11.11M
February 03, 2026	18.7	17.72	17.72	18.74	16.75	17.54M
February 02, 2026	18.58	18.68	18.68	19.22	18.42	6.79M
January 30, 2026	19.25	18.58	18.58	19.4	18.48	8.02M
January 29, 2026	20.24	19.47	19.47	20.29	19	9.8M
January 28, 2026	20.19	20.31	20.31	20.51	19.96	6.31M
January 27, 2026	21.21	20.01	20.01	21.22	19.89	9.84M
January 26, 2026	21.4	21.07	21.07	21.72	20.98	6.15M
January 23, 2026	21.51	21.75	21.75	22.34	21.35	8.08M
January 22, 2026	20.85	21.67	21.67	21.69	20.49	8.05M
January 21, 2026	20.1	20.45	20.45	20.64	19.63	10.4M
January 20, 2026	19.6	20.01	20.01	20.87	19.51	11.18M
January 16, 2026	21.69	20.26	20.26	21.69	20.17	13.5M
January 15, 2026	22.6	21.58	21.58	22.65	21.52	8.79M
January 14, 2026	23.1	22.29	22.29	23.19	21.65	10.74M
January 13, 2026	24.42	23.51	23.51	24.42	22.96	7.01M
January 12, 2026	24.35	24.28	24.28	24.74	23.74	7.02M
January 09, 2026	23.84	24.4	24.4	24.9	23.78	10.86M
January 08, 2026	23.06	23.65	23.65	23.69	22.63	8.47M
January 07, 2026	24	23.16	23.16	24.06	23.08	9.28M
January 06, 2026	23.12	23.8	23.8	23.94	22.45	19.66M
January 05, 2026	20.38	21.67	21.67	21.89	20.29	13.58M
January 02, 2026	20.54	19.91	19.91	20.63	19.48	11.18M
December 31, 2025	20.79	20.34	20.34	21.11	20.25	4.9M
December 30, 2025	20.5	20.8	20.8	21.37	20.31	8.56M
December 29, 2025	20.42	20.41	20.41	20.53	19.66	7.9M
December 26, 2025	19.11	20.7	20.7	20.71	18.86	10.19M
December 24, 2025	19.01	19.11	19.11	19.34	18.83	4.89M
December 23, 2025	18.12	18.35	18.35	18.4	17.98	3.95M
December 22, 2025	18.14	18.32	18.32	18.4	17.95	4.07M
December 19, 2025	17.87	17.99	17.99	18.09	17.67	4.75M
December 18, 2025	17.7	17.87	17.87	18.05	17.37	3.67M
December 17, 2025	17.89	17.39	17.39	18.14	17.24	4.6M
December 16, 2025	17.36	18.14	18.14	18.15	17.31	5.75M
December 15, 2025	18.45	17.49	17.49	18.51	17.39	8.17M
December 12, 2025	19.55	18.56	18.56	19.64	18.54	4.69M
December 11, 2025	19.36	19.51	19.51	19.84	19.19	3.81M
December 10, 2025	19.1	19.51	19.51	19.96	19.02	5.52M
December 09, 2025	18.98	19.27	19.27	19.51	18.88	3.71M
December 08, 2025	19.3	19.18	19.18	19.6	19.04	3.78M
December 05, 2025	18.34	19.05	19.05	19.23	18.16	4.03M
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

Zeta Global Holdings Corp. (ZETA) NYSE