ZETA - Zeta Global Holdings Corp.
17.81
-0.340 -1.909%
Share volume: 7,116,423
Last Updated: 04-21-2026
Computer Software/Services – Computer Programming And Data Processing:
0.10%
PREVIOUS CLOSE
CHG
CHG%
$18.15
-0.34
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $18.20 | $18.20 | $18.77 | $18.77 | $17.77 | $17.77 | $17.81 | $17.81 | 7,116,423 | $7,116,423.00 |
| 04-20-2026 | $17.65 | $17.65 | $18.35 | $18.35 | $17.64 | $17.64 | $18.15 | $18.15 | 5,245,052 | $5,245,052.00 |
| 04-17-2026 | $18.00 | $18.00 | $18.45 | $18.45 | $17.88 | $17.88 | $17.98 | $17.98 | 8,482,065 | $8,482,065.00 |
| 04-16-2026 | $17.90 | $17.90 | $18.06 | $18.06 | $17.25 | $17.25 | $17.42 | $17.42 | 6,178,352 | $6,178,352.00 |
| 04-15-2026 | $16.65 | $16.65 | $17.59 | $17.59 | $16.43 | $16.43 | $17.37 | $17.37 | 7,609,488 | $7,609,488.00 |
| 04-14-2026 | $16.10 | $16.10 | $16.58 | $16.58 | $15.94 | $15.94 | $16.20 | $16.20 | 10,305,095 | $10,305,095.00 |
| 04-13-2026 | $14.61 | $14.61 | $15.66 | $15.66 | $14.55 | $14.55 | $15.63 | $15.63 | 6,426,961 | $6,426,961.00 |
| 04-10-2026 | $15.43 | $15.43 | $15.50 | $15.50 | $14.51 | $14.51 | $14.61 | $14.61 | 9,809,285 | $9,809,285.00 |
| 04-09-2026 | $15.57 | $15.57 | $15.66 | $15.66 | $14.61 | $14.61 | $15.32 | $15.32 | 9,981,701 | $9,981,701.00 |
| 04-08-2026 | $17.00 | $17.00 | $17.04 | $17.04 | $15.50 | $15.50 | $15.72 | $15.72 | 6,950,359 | $6,950,359.00 |