Get the Stockscreener App
16.20
3.65%
0.57
After Hours:
16.23
0.03
+0.19%
Zeta Global Holdings Corp Stock (ZETA) Price History
The historical daily chart and data for Zeta Global Holdings Corp stock (ZETA), show that the latest closing stock price as of April 14, 2026, is $16.20.
- Zeta Global Holdings Corp all-time high stock price is $38.20, occurred on November 11, 2024.
- The lowest Zeta Global Holdings Corp stock price recorded was $4.09 on July 05, 2022. Since then, Zeta Global Holdings Corp's stock price has risen over 296.09% to $16.20 now.
- The 52-week high stock price for ZETA is $24.90, representing a 53.70% increase from the current share price, occurred on January 09, 2026.
- The 52-week low stock price for ZETA is $10.69, indicating a -34.01% decrease from the current share price, occurred on April 21, 2025.
- The closing price of Zeta Global Holdings Corp (ZETA) stock in the beginning of 2025 was $8.68. The stock closed the year at $8.17, a loss of over -5.88% for the year.
The table below shows more information about ZETA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 14, 2026 | $16.58 | $15.94 | $0.64 | 10,231,410.0 | +3.65% |
| Apr 13, 2026 | $15.66 | $14.55 | $1.11 | 6,375,671.0 | +6.98% |
| Apr 10, 2026 | $15.50 | $14.51 | $0.995 | 9,745,222.0 | -4.63% |
| Apr 09, 2026 | $15.66 | $14.61 | $1.05 | 9,954,031.0 | -2.54% |
| Apr 08, 2026 | $17.04 | $15.49 | $1.54 | 6,913,194.0 | +0.00% |
| Apr 07, 2026 | $15.90 | $15.38 | $0.52 | 2,980,937.0 | -0.57% |
| Apr 06, 2026 | $16.13 | $15.66 | $0.47 | 2,815,673.0 | +0.13% |
| Apr 02, 2026 | $15.96 | $15.02 | $0.945 | 3,860,812.0 | +0.38% |
| Apr 01, 2026 | $16.30 | $15.53 | $0.77 | 4,670,147.0 | -1.19% |
| Mar 31, 2026 | $15.97 | $14.72 | $1.25 | 8,369,833.0 | +7.49% |
| Mar 30, 2026 | $15.07 | $14.51 | $0.565 | 8,270,031.0 | +1.79% |
| Mar 27, 2026 | $15.92 | $14.37 | $1.55 | 15,437,938.0 | -9.51% |
| Mar 26, 2026 | $16.78 | $16.01 | $0.77 | 5,333,587.0 | -1.71% |
| Mar 25, 2026 | $17.14 | $16.01 | $1.13 | 5,097,994.0 | +1.30% |
| Mar 24, 2026 | $17.44 | $16.15 | $1.29 | 9,896,374.0 | -8.55% |
| Mar 23, 2026 | $17.77 | $17.00 | $0.765 | 5,567,018.0 | +4.19% |
| Mar 20, 2026 | $17.41 | $16.79 | $0.62 | 7,997,244.0 | -1.63% |
| Mar 19, 2026 | $17.59 | $16.85 | $0.74 | 4,122,044.0 | +0.06% |
| Mar 18, 2026 | $17.95 | $17.15 | $0.7999 | 5,354,170.0 | -4.49% |
| Mar 17, 2026 | $18.54 | $17.82 | $0.725 | 4,494,125.0 | +0.67% |
Zeta Global Holdings Corp Stock (ZETA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zeta Global Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZETA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zeta Global Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zeta Global Holdings Corp Stock (ZETA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $17.04 | $14.51 | $2.53 | 67,778,507.0 | +1.76% |
| Mar, 2026 | $19.39 | $14.37 | $5.03 | 155,386,011.0 | -6.08% |
| Feb, 2026 | $19.22 | $14.53 | $4.69 | 191,304,021.0 | -8.77% |
| Jan, 2026 | $24.90 | $18.48 | $6.42 | 195,663,867.0 | -8.70% |
Zeta Global Holdings Corp Stock (ZETA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.37 | $17.24 | $4.13 | 106,962,501.0 | +13.97% |
| Nov, 2025 | $20.63 | $15.86 | $4.77 | 155,732,077.0 | +1.45% |
| Oct, 2025 | $21.76 | $16.86 | $4.90 | 189,725,038.0 | -9.46% |
| Sep, 2025 | $22.18 | $17.92 | $4.26 | 137,184,774.0 | +1.17% |
| Aug, 2025 | $21.02 | $14.55 | $6.47 | 226,063,707.0 | +25.50% |
| Jul, 2025 | $16.83 | $13.74 | $3.09 | 181,340,250.0 | +1.03% |
| Jun, 2025 | $18.18 | $12.10 | $6.08 | 189,318,897.0 | +17.88% |
| May, 2025 | $15.05 | $12.80 | $2.25 | 86,120,898.0 | +0.61% |
| Apr, 2025 | $14.72 | $10.69 | $4.04 | 99,102,483.0 | -3.69% |
| Mar, 2025 | $18.32 | $12.81 | $5.51 | 110,359,849.0 | -21.21% |
| Feb, 2025 | $26.60 | $15.76 | $10.84 | 155,163,880.0 | -6.21% |
| Jan, 2025 | $19.45 | $16.50 | $2.95 | 79,052,458.0 | +2.00% |
Zeta Global Holdings Corp Stock (ZETA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.79 | $17.18 | $10.61 | 161,995,613.0 | -15.21% |
| Nov, 2024 | $38.20 | $16.16 | $22.05 | 271,504,690.0 | -23.05% |
| Oct, 2024 | $34.14 | $25.79 | $8.35 | 79,407,323.0 | -7.21% |
| Sep, 2024 | $32.11 | $24.60 | $7.51 | 73,631,545.0 | +12.95% |
| Aug, 2024 | $26.41 | $19.90 | $6.51 | 69,281,277.0 | +23.30% |
| Jul, 2024 | $21.84 | $16.30 | $5.54 | 65,548,879.0 | +21.36% |
| Jun, 2024 | $17.69 | $15.06 | $2.63 | 48,337,008.0 | +8.08% |
| May, 2024 | $18.58 | $12.26 | $6.32 | 64,553,889.0 | +32.12% |
| Apr, 2024 | $12.99 | $10.30 | $2.69 | 39,314,609.0 | +13.08% |
| Mar, 2024 | $11.55 | $9.96 | $1.59 | 25,433,340.0 | +4.10% |
| Feb, 2024 | $10.94 | $9.35 | $1.59 | 29,616,466.0 | +8.47% |
| Jan, 2024 | $10.15 | $7.84 | $2.31 | 26,429,465.0 | +9.75% |
3.01%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):