ZETA - Zeta Global Holdings Corp.
18.91
0.150 0.793%
Share volume: 7,909,470
Last Updated: 03-05-2026
Computer Software/Services – Computer Programming And Data Processing:
-0.11%
PREVIOUS CLOSE
CHG
CHG%
$18.76
0.15
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $18.60 | $18.60 | $19.39 | $19.39 | $18.54 | $18.54 | $18.91 | $18.91 | 7,909,470 | $7,909,470.00 |
| 03-04-2026 | $18.31 | $18.31 | $18.86 | $18.86 | $18.29 | $18.29 | $18.76 | $18.76 | 9,788,159 | $9,788,159.00 |
| 03-03-2026 | $16.75 | $16.75 | $18.38 | $18.38 | $16.63 | $16.63 | $18.04 | $18.04 | 9,410,473 | $9,410,473.00 |
| 03-02-2026 | $16.19 | $16.19 | $17.50 | $17.50 | $16.10 | $16.10 | $17.38 | $17.38 | 8,226,046 | $8,226,046.00 |
| 02-27-2026 | $17.75 | $17.75 | $17.77 | $17.77 | $16.70 | $16.70 | $16.95 | $16.95 | 11,023,068 | $11,023,068.00 |
| 02-26-2026 | $17.94 | $17.94 | $18.65 | $18.65 | $17.81 | $17.81 | $18.06 | $18.06 | 11,470,735 | $11,470,735.00 |
| 02-25-2026 | $16.90 | $16.90 | $17.92 | $17.92 | $16.39 | $16.39 | $17.85 | $17.85 | 16,352,312 | $16,352,312.00 |
| 02-24-2026 | $15.02 | $15.02 | $16.99 | $16.99 | $14.84 | $14.84 | $16.98 | $16.98 | 19,569,780 | $19,569,780.00 |
| 02-23-2026 | $15.87 | $15.87 | $15.95 | $15.95 | $14.68 | $14.68 | $14.98 | $14.98 | 10,603,312 | $10,603,312.00 |
| 02-20-2026 | $15.53 | $15.53 | $16.53 | $16.53 | $15.39 | $15.39 | $16.31 | $16.31 | 8,661,749 | $8,661,749.00 |