NYSE - Delayed Quote USD

Zeta Global Holdings Corp. (ZETA)

31.35 -1.33 (-4.07%)

At close: September 4 at 4:00:03 PM EDT

31.28 -0.07 (-0.22%)

After hours: September 4 at 7:59:25 PM EDT

Trade ZETA on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	32.65	32.81	31.26	31.35	31.35	4,777,100
Sep 3, 2026	30.90	32.75	30.90	32.68	32.68	10,655,600
Sep 2, 2026	30.94	31.75	30.34	30.44	30.44	8,668,200
Sep 1, 2026	30.40	32.05	30.27	31.56	31.56	13,874,000
Aug 31, 2026	30.41	31.05	29.72	30.97	30.97	12,658,200
Aug 28, 2026	29.80	30.83	29.55	30.54	30.54	9,276,200
Aug 27, 2026	28.80	30.39	28.80	30.22	30.22	10,018,900
Aug 26, 2026	27.31	28.55	27.20	28.23	28.23	3,902,100
Aug 25, 2026	28.00	28.46	27.60	27.88	27.88	4,753,700
Aug 24, 2026	28.73	29.19	28.40	28.47	28.47	3,136,500
Aug 21, 2026	28.11	29.11	27.11	29.07	29.07	5,511,000
Aug 20, 2026	28.64	28.74	27.51	27.85	27.85	6,366,700
Aug 19, 2026	28.24	29.40	28.24	28.79	28.79	4,517,500
Aug 18, 2026	28.56	29.21	28.15	28.23	28.23	5,025,600
Aug 17, 2026	28.85	29.24	28.39	28.83	28.83	6,868,300
Aug 14, 2026	29.83	29.87	28.84	29.05	29.05	4,852,100
Aug 13, 2026	28.70	29.75	28.19	29.62	29.62	7,655,100
Aug 12, 2026	28.99	29.89	28.03	28.55	28.55	7,987,000
Aug 11, 2026	27.48	29.18	27.00	29.15	29.15	15,169,700
Aug 10, 2026	26.61	27.82	26.30	27.54	27.54	7,196,500
Aug 7, 2026	25.51	26.65	25.00	26.64	26.64	9,232,200
Aug 6, 2026	26.80	27.01	25.29	25.56	25.56	15,548,100
Aug 5, 2026	24.65	28.50	24.45	27.07	27.07	36,373,100
Aug 4, 2026	23.20	24.48	23.01	24.26	24.26	19,591,900
Aug 3, 2026	22.05	22.99	22.03	22.56	22.56	7,087,200
Jul 31, 2026	20.98	21.75	20.91	21.60	21.60	5,043,200
Jul 30, 2026	21.42	21.47	20.83	21.37	21.37	4,765,600
Jul 29, 2026	21.87	22.99	21.84	22.08	22.08	7,663,200
Jul 28, 2026	20.78	22.03	20.29	21.89	21.89	7,174,500
Jul 27, 2026	19.71	21.01	19.71	20.74	20.74	8,067,900
Jul 24, 2026	19.70	19.83	19.07	19.13	19.13	4,532,200
Jul 23, 2026	20.38	20.45	19.16	19.38	19.38	5,884,500
Jul 22, 2026	21.10	21.20	19.91	20.18	20.18	7,363,000
Jul 21, 2026	21.05	21.92	20.97	21.19	21.19	5,841,300
Jul 20, 2026	21.18	21.88	20.63	21.34	21.34	5,709,700
Jul 17, 2026	20.75	22.49	20.60	21.68	21.68	9,419,500
Jul 16, 2026	22.32	22.79	21.24	21.40	21.40	6,366,000
Jul 15, 2026	22.95	23.34	22.34	22.41	22.41	6,930,300
Jul 14, 2026	20.75	22.63	20.50	22.53	22.53	7,751,300
Jul 13, 2026	21.45	22.84	21.45	21.87	21.87	10,655,200
Jul 10, 2026	22.50	22.58	21.20	21.49	21.49	6,556,000
Jul 9, 2026	21.11	22.46	20.77	21.92	21.92	12,711,600
Jul 8, 2026	21.25	21.74	20.94	21.66	21.66	10,188,800
Jul 7, 2026	22.08	22.90	21.13	21.87	21.87	12,170,300
Jul 6, 2026	20.49	21.90	20.34	21.82	21.82	7,786,800
Jul 2, 2026	20.80	21.24	20.36	20.70	20.70	6,337,600
Jul 1, 2026	20.16	21.36	20.00	20.84	20.84	8,384,100
Jun 30, 2026	19.46	19.78	19.05	19.68	19.68	5,043,100
Jun 29, 2026	19.30	20.04	19.26	19.73	19.73	7,746,500
Jun 26, 2026	17.84	19.11	17.81	18.98	18.98	12,394,700
Jun 25, 2026	18.94	18.94	17.77	17.88	17.88	10,118,000
Jun 24, 2026	19.39	20.28	18.47	18.84	18.84	10,303,700
Jun 23, 2026	19.52	20.50	19.12	19.51	19.51	16,273,500
Jun 22, 2026	18.80	19.37	18.02	18.47	18.47	8,276,600
Jun 18, 2026	18.59	18.96	17.82	18.90	18.90	9,938,900
Jun 17, 2026	19.12	19.64	18.50	18.50	18.50	10,523,500
Jun 16, 2026	19.50	20.19	19.25	19.73	19.73	8,386,400
Jun 15, 2026	20.60	20.71	19.68	19.77	19.77	9,241,700
Jun 12, 2026	20.03	20.30	19.37	20.21	20.21	9,629,600
Jun 11, 2026	19.55	20.08	19.14	20.06	20.06	8,414,900
Jun 10, 2026	20.73	21.30	19.91	19.93	19.93	4,903,300
Jun 9, 2026	21.31	21.98	19.88	21.08	21.08	7,897,200
Jun 8, 2026	21.97	22.17	21.41	21.76	21.76	5,984,600
Jun 5, 2026	22.85	23.40	21.70	22.02	22.02	9,621,500
Jun 4, 2026	23.36	23.85	22.56	23.15	23.15	6,891,700
Jun 3, 2026	24.55	24.75	22.58	23.27	23.27	11,317,100
Jun 2, 2026	25.55	25.95	24.38	25.25	25.25	12,989,100
Jun 1, 2026	23.66	25.74	23.36	25.22	25.22	20,518,600
May 29, 2026	20.50	23.03	20.40	22.89	22.89	15,450,000
May 28, 2026	19.30	20.50	19.25	20.18	20.18	9,554,900
May 27, 2026	19.80	20.54	19.08	19.46	19.46	9,333,300
May 26, 2026	18.88	19.80	18.65	19.65	19.65	8,544,400
May 22, 2026	18.20	18.89	18.17	18.79	18.79	5,616,700
May 21, 2026	18.00	18.30	17.70	18.05	18.05	5,538,000
May 20, 2026	18.05	18.64	17.51	18.34	18.34	7,474,100
May 19, 2026	19.63	19.78	18.13	18.30	18.30	12,139,700
May 18, 2026	17.57	19.44	17.45	19.19	19.19	17,243,700
May 15, 2026	16.34	17.57	16.31	17.19	17.19	6,936,100
May 14, 2026	16.17	16.63	15.88	16.58	16.58	4,892,200
May 13, 2026	16.11	16.16	15.60	16.04	16.04	7,395,000
May 12, 2026	16.50	16.58	15.93	16.25	16.25	9,088,700
May 11, 2026	16.82	16.96	16.46	16.51	16.51	9,580,100
May 8, 2026	17.13	17.24	16.52	17.14	17.14	6,574,600
May 7, 2026	17.51	17.78	17.10	17.28	17.28	6,822,200
May 6, 2026	17.85	17.85	16.88	17.23	17.23	10,310,200
May 5, 2026	18.29	18.29	17.65	17.85	17.85	8,702,200
May 4, 2026	18.52	18.86	17.91	18.46	18.46	11,973,700
May 1, 2026	19.33	19.88	18.45	18.60	18.60	20,947,900
Apr 30, 2026	17.95	18.79	17.45	18.42	18.42	18,136,000
Apr 29, 2026	17.90	17.90	17.43	17.81	17.81	6,005,800
Apr 28, 2026	17.94	18.42	17.69	17.77	17.77	5,721,800
Apr 27, 2026	17.39	18.34	17.39	18.09	18.09	8,050,500
Apr 24, 2026	17.16	17.55	16.99	17.53	17.53	4,198,700
Apr 23, 2026	17.60	17.62	16.63	17.09	17.09	8,027,000
Apr 22, 2026	18.12	18.40	17.88	18.16	18.16	4,438,000
Apr 21, 2026	18.20	18.77	17.77	17.81	17.81	7,154,800
Apr 20, 2026	17.65	18.35	17.64	18.15	18.15	5,245,100
Apr 17, 2026	18.00	18.45	17.88	17.98	17.98	8,482,100
Apr 16, 2026	17.90	18.06	17.25	17.42	17.42	6,178,400
Apr 15, 2026	16.65	17.58	16.43	17.37	17.37	7,609,500
Apr 14, 2026	16.10	16.58	15.94	16.20	16.20	10,305,100
Apr 13, 2026	14.61	15.66	14.55	15.63	15.63	6,427,000
Apr 10, 2026	15.43	15.50	14.51	14.61	14.61	9,809,300
Apr 9, 2026	15.57	15.66	14.61	15.32	15.32	9,981,700
Apr 8, 2026	17.00	17.04	15.49	15.72	15.72	6,950,400
Apr 7, 2026	15.61	15.90	15.38	15.72	15.72	3,138,300
Apr 6, 2026	15.74	16.13	15.66	15.81	15.81	2,824,100
Apr 2, 2026	15.22	15.96	15.02	15.79	15.79	3,908,500
Apr 1, 2026	16.20	16.30	15.53	15.73	15.73	4,694,400
Mar 31, 2026	15.10	15.97	14.72	15.92	15.92	8,398,900
Mar 30, 2026	14.82	15.07	14.51	14.81	14.81	8,302,400
Mar 27, 2026	15.70	15.92	14.36	14.55	14.55	15,513,700
Mar 26, 2026	16.07	16.78	16.01	16.08	16.08	5,382,100
Mar 25, 2026	16.74	17.14	16.01	16.36	16.36	5,224,100
Mar 24, 2026	17.34	17.44	16.15	16.15	16.15	9,928,400
Mar 23, 2026	17.11	17.76	17.00	17.66	17.66	5,587,400
Mar 20, 2026	17.20	17.41	16.79	16.95	16.95	8,029,200
Mar 19, 2026	16.91	17.59	16.85	17.23	17.23	4,152,800
Mar 18, 2026	17.71	17.95	17.15	17.22	17.22	5,416,400
Mar 17, 2026	17.99	18.54	17.82	18.03	18.03	4,505,400
Mar 16, 2026	17.84	18.18	17.74	17.91	17.91	4,482,500
Mar 13, 2026	18.05	18.22	17.56	17.84	17.84	4,676,400
Mar 12, 2026	17.69	18.47	17.69	18.05	18.05	4,581,100
Mar 11, 2026	18.41	18.68	17.78	18.24	18.24	5,601,500
Mar 10, 2026	19.09	19.26	18.09	18.32	18.32	6,733,500
Mar 9, 2026	18.19	19.18	17.99	19.08	19.08	7,609,900
Mar 6, 2026	18.49	18.98	18.30	18.84	18.84	6,712,000
Mar 5, 2026	18.60	19.39	18.53	18.91	18.91	7,916,700
Mar 4, 2026	18.31	18.86	18.28	18.76	18.76	9,788,200
Mar 3, 2026	16.75	18.38	16.63	18.04	18.04	9,410,500
Mar 2, 2026	16.19	17.50	16.10	17.38	17.38	8,226,000
Feb 27, 2026	17.75	17.77	16.70	16.95	16.95	11,023,100
Feb 26, 2026	17.94	18.65	17.81	18.06	18.06	11,470,700
Feb 25, 2026	16.90	17.92	16.39	17.85	17.85	16,352,300
Feb 24, 2026	15.02	16.99	14.84	16.98	16.98	19,569,800
Feb 23, 2026	15.87	15.95	14.68	14.98	14.98	10,603,300
Feb 20, 2026	15.53	16.53	15.39	16.31	16.31	8,661,700
Feb 19, 2026	15.60	15.69	15.35	15.68	15.68	5,260,700
Feb 18, 2026	15.25	15.95	15.08	15.84	15.84	5,973,700
Feb 17, 2026	15.16	15.49	14.91	15.31	15.31	5,270,600
Feb 13, 2026	15.10	15.71	14.86	15.46	15.46	6,813,800
Feb 12, 2026	16.11	16.18	14.53	14.98	14.98	13,195,400
Feb 11, 2026	17.40	17.48	15.86	16.01	16.01	9,379,000
Feb 10, 2026	16.98	17.61	16.85	17.17	17.17	5,799,200
Feb 9, 2026	16.67	17.12	16.26	16.97	16.97	6,936,700
Feb 6, 2026	16.15	16.95	15.94	16.89	16.89	9,586,800
Feb 5, 2026	16.94	17.17	15.85	16.00	16.00	12,631,000
Feb 4, 2026	17.41	17.57	16.34	17.37	17.37	11,106,600
Feb 3, 2026	18.70	18.74	16.75	17.72	17.72	17,544,600
Feb 2, 2026	18.58	19.22	18.42	18.68	18.68	6,789,700
Jan 30, 2026	19.25	19.40	18.48	18.58	18.58	8,016,900
Jan 29, 2026	20.24	20.29	19.00	19.47	19.47	9,800,000
Jan 28, 2026	20.19	20.51	19.96	20.31	20.31	6,306,800
Jan 27, 2026	21.21	21.22	19.89	20.01	20.01	9,972,700
Jan 26, 2026	21.40	21.72	20.98	21.07	21.07	6,145,800
Jan 23, 2026	21.51	22.33	21.35	21.75	21.75	8,082,700
Jan 22, 2026	20.85	21.69	20.49	21.67	21.67	8,048,800
Jan 21, 2026	20.10	20.64	19.63	20.45	20.45	10,403,900
Jan 20, 2026	19.60	20.86	19.51	20.01	20.01	11,176,200
Jan 16, 2026	21.69	21.69	20.17	20.26	20.26	13,501,900
Jan 15, 2026	22.60	22.65	21.52	21.58	21.58	8,785,200
Jan 14, 2026	23.10	23.19	21.65	22.29	22.29	10,744,500
Jan 13, 2026	24.35	24.40	22.95	23.51	23.51	7,589,500
Jan 12, 2026	24.35	24.74	23.74	24.28	24.28	7,022,800
Jan 9, 2026	23.84	24.90	23.77	24.40	24.40	10,908,200
Jan 8, 2026	23.06	23.69	22.63	23.65	23.65	8,466,700
Jan 7, 2026	24.00	24.06	23.08	23.16	23.16	9,279,300
Jan 6, 2026	23.12	23.94	22.45	23.80	23.80	19,659,600
Jan 5, 2026	20.38	21.89	20.29	21.67	21.67	13,575,200
Jan 2, 2026	20.54	20.63	19.48	19.91	19.91	11,178,500
Dec 31, 2025	20.79	21.11	20.25	20.35	20.35	5,430,600
Dec 30, 2025	20.50	21.37	20.31	20.80	20.80	8,564,400
Dec 29, 2025	20.42	20.53	19.66	20.41	20.41	7,899,700
Dec 26, 2025	19.11	20.71	18.86	20.70	20.70	10,188,200
Dec 24, 2025	19.01	19.34	18.83	19.11	19.11	4,890,100
Dec 23, 2025	18.12	18.40	17.98	18.35	18.35	3,947,500
Dec 22, 2025	18.14	18.40	17.95	18.32	18.32	4,070,500
Dec 19, 2025	17.87	18.08	17.67	17.99	17.99	4,754,100
Dec 18, 2025	17.70	18.05	17.37	17.87	17.87	3,674,700
Dec 17, 2025	17.89	18.14	17.24	17.39	17.39	4,604,300
Dec 16, 2025	17.36	18.15	17.31	18.14	18.14	5,747,000
Dec 15, 2025	18.45	18.51	17.39	17.49	17.49	8,165,400
Dec 12, 2025	19.55	19.64	18.54	18.56	18.56	4,687,400
Dec 11, 2025	19.36	19.84	19.19	19.51	19.51	3,806,900
Dec 10, 2025	19.10	19.96	19.02	19.51	19.51	5,520,900
Dec 9, 2025	18.98	19.51	18.88	19.27	19.27	3,708,500
Dec 8, 2025	19.30	19.60	19.04	19.18	19.18	3,777,700
Dec 5, 2025	18.34	19.23	18.16	19.05	19.05	4,025,600
Dec 4, 2025	18.52	18.75	18.30	18.55	18.55	3,744,900
Dec 3, 2025	17.65	18.44	17.51	18.40	18.40	3,825,800
Dec 2, 2025	17.93	18.50	17.69	17.70	17.70	4,303,300
Dec 1, 2025	17.78	18.41	17.69	17.94	17.94	4,448,700
Nov 28, 2025	18.40	18.52	18.10	18.25	18.25	2,357,700
Nov 26, 2025	18.45	18.65	18.00	18.17	18.17	4,460,300
Nov 25, 2025	18.34	18.55	17.70	18.03	18.03	6,581,300
Nov 24, 2025	17.55	18.17	17.45	17.48	17.48	5,299,800
Nov 21, 2025	16.30	17.37	15.86	17.27	17.27	11,605,100
Nov 20, 2025	17.51	17.89	16.04	16.30	16.30	8,681,400
Nov 19, 2025	17.50	17.67	16.85	16.88	16.88	5,041,100
Nov 18, 2025	16.94	17.56	16.66	17.34	17.34	6,593,800
Nov 17, 2025	18.01	18.27	17.04	17.30	17.30	7,031,300
Nov 14, 2025	17.65	19.05	17.54	18.44	18.44	6,886,000
Nov 13, 2025	20.20	20.22	18.24	18.51	18.51	8,973,600
Nov 12, 2025	20.06	20.63	19.58	20.47	20.47	8,111,600
Nov 11, 2025	19.73	20.59	19.57	19.80	19.80	6,462,400
Nov 10, 2025	20.06	20.20	19.52	19.89	19.89	6,494,100
Nov 7, 2025	18.88	19.68	17.61	19.51	19.51	10,661,200
Nov 6, 2025	19.90	20.21	18.68	19.58	19.58	10,203,200
Nov 5, 2025	18.82	20.00	17.83	19.94	19.94	21,875,500
Nov 4, 2025	17.20	17.50	16.63	16.70	16.70	12,029,000
Nov 3, 2025	18.01	18.38	17.44	17.62	17.62	7,992,900
Oct 31, 2025	17.35	18.09	17.28	17.99	17.99	7,287,500
Oct 30, 2025	17.54	17.66	16.86	17.01	17.01	9,535,800
Oct 29, 2025	18.18	18.23	17.55	17.75	17.75	6,314,800
Oct 28, 2025	18.71	18.77	18.15	18.15	18.15	4,976,700
Oct 27, 2025	19.19	19.23	18.80	18.87	18.87	5,028,900
Oct 24, 2025	19.09	19.40	18.70	18.79	18.79	4,213,300
Oct 23, 2025	18.49	18.83	18.16	18.69	18.69	4,324,100
Oct 22, 2025	19.01	19.19	18.19	18.45	18.45	6,740,700
Oct 21, 2025	18.70	19.66	18.59	19.44	19.44	6,348,900
Oct 20, 2025	18.00	18.74	17.95	18.54	18.54	7,491,900
Oct 17, 2025	17.88	18.48	17.46	17.82	17.82	7,074,400
Oct 16, 2025	18.73	19.19	18.03	18.23	18.23	7,342,200
Oct 15, 2025	19.48	19.53	18.44	18.57	18.57	8,723,000
Oct 14, 2025	18.25	19.56	18.10	19.21	19.21	6,694,000
Oct 13, 2025	18.69	19.08	18.50	18.89	18.89	6,828,600
Oct 10, 2025	20.52	20.52	18.35	18.40	18.40	16,851,400
Oct 9, 2025	20.82	21.30	19.83	20.37	20.37	16,003,400
Oct 8, 2025	20.50	21.54	19.40	19.77	19.77	17,697,500
Oct 7, 2025	20.20	20.20	19.14	19.96	19.96	7,180,300
Oct 6, 2025	19.73	20.62	19.03	19.98	19.98	7,990,600
Oct 3, 2025	19.36	19.74	19.03	19.33	19.33	6,080,000
Oct 2, 2025	20.10	20.10	19.05	19.20	19.20	10,387,900
Oct 1, 2025	20.65	21.76	19.67	20.03	20.03	10,593,100
Sep 30, 2025	21.00	21.00	19.76	19.87	19.87	7,212,900
Sep 29, 2025	20.92	21.34	20.58	21.04	21.04	5,354,000
Sep 26, 2025	20.31	20.60	20.17	20.52	20.52	4,296,100
Sep 25, 2025	19.95	20.35	19.52	20.31	20.31	4,848,600
Sep 24, 2025	21.79	21.79	20.55	20.57	20.57	5,142,200
Sep 23, 2025	22.00	22.13	21.48	21.55	21.55	5,782,500
Sep 22, 2025	21.21	22.18	20.96	22.08	22.08	7,678,400
Sep 19, 2025	21.26	21.56	20.88	21.49	21.49	9,065,400
Sep 18, 2025	21.35	21.79	20.90	21.10	21.10	7,693,500
Sep 17, 2025	20.33	20.62	19.61	20.61	20.61	5,582,300
Sep 16, 2025	20.40	20.53	19.81	20.39	20.39	4,898,800
Sep 15, 2025	20.35	21.16	19.99	20.37	20.37	7,706,300
Sep 12, 2025	20.80	20.99	20.00	20.35	20.35	6,513,600
Sep 11, 2025	18.76	20.82	18.54	20.76	20.76	10,020,100
Sep 10, 2025	18.89	19.78	18.75	18.86	18.86	9,302,700
Sep 9, 2025	18.64	18.73	18.25	18.70	18.70	5,189,600
Sep 8, 2025	18.99	19.11	18.56	18.57	18.57	5,536,900
Sep 5, 2025	19.06	19.60	18.51	18.90	18.90	6,638,800

PATH

RBRK

PGY

GRRR

CRWV

FOUR

DLO

S

ZS

NET

Mobilize your Website

View Site in Mobile | Classic

Share by: