Zeta Global Holdings Corp (ZETA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 25.51 | 26.65 | 25.00 | 26.64 | +4.23% | 9,196,500 |
| 2026-08-06 | 26.80 | 27.01 | 25.29 | 25.56 | -5.58% | 15,548,100 |
| 2026-08-05 | 24.65 | 28.50 | 24.45 | 27.07 | +11.58% | 36,373,100 |
| 2026-08-04 | 23.20 | 24.48 | 23.01 | 24.26 | +7.54% | 19,591,900 |
| 2026-08-03 | 22.05 | 22.99 | 22.03 | 22.56 | +4.44% | 7,087,200 |
| 2026-07-31 | 20.98 | 21.75 | 20.91 | 21.60 | +1.08% | 5,043,200 |
| 2026-07-30 | 21.42 | 21.46 | 20.83 | 21.37 | -3.22% | 4,765,600 |
| 2026-07-29 | 21.87 | 22.99 | 21.84 | 22.08 | +0.87% | 7,663,200 |
| 2026-07-28 | 20.78 | 22.04 | 20.29 | 21.89 | +5.54% | 7,174,500 |
| 2026-07-27 | 19.71 | 21.01 | 19.71 | 20.74 | +8.42% | 8,067,900 |
| 2026-07-24 | 19.70 | 19.83 | 19.07 | 19.13 | -1.29% | 4,532,200 |
| 2026-07-23 | 20.38 | 20.45 | 19.16 | 19.38 | -3.96% | 5,884,500 |
| 2026-07-22 | 21.10 | 21.20 | 19.91 | 20.18 | -4.77% | 7,363,000 |
| 2026-07-21 | 21.05 | 21.92 | 20.97 | 21.19 | -0.70% | 5,841,300 |
| 2026-07-20 | 21.18 | 21.88 | 20.63 | 21.34 | -1.57% | 5,709,700 |
| 2026-07-17 | 20.75 | 22.49 | 20.60 | 21.68 | +1.31% | 9,419,500 |
| 2026-07-16 | 22.32 | 22.79 | 21.24 | 21.40 | -4.51% | 6,366,000 |
| 2026-07-15 | 22.95 | 23.34 | 22.34 | 22.41 | -0.53% | 6,930,300 |
| 2026-07-14 | 20.75 | 22.63 | 20.50 | 22.53 | +3.02% | 7,751,300 |
| 2026-07-13 | 21.45 | 22.84 | 21.45 | 21.87 | +1.77% | 10,655,200 |
| 2026-07-10 | 22.50 | 22.58 | 21.20 | 21.49 | -1.96% | 6,556,000 |
| 2026-07-09 | 21.11 | 22.46 | 20.77 | 21.92 | +1.20% | 12,711,600 |
| 2026-07-08 | 21.25 | 21.74 | 20.94 | 21.66 | -0.96% | 10,188,800 |
| 2026-07-07 | 22.08 | 22.90 | 21.13 | 21.87 | +0.23% | 12,170,300 |
| 2026-07-06 | 20.49 | 21.89 | 20.34 | 21.82 | +5.41% | 7,786,800 |
| 2026-07-02 | 20.80 | 21.24 | 20.36 | 20.70 | -0.67% | 6,337,600 |
| 2026-07-01 | 20.16 | 21.36 | 20.00 | 20.84 | +5.89% | 8,384,100 |
| 2026-06-30 | 19.46 | 19.78 | 19.05 | 19.68 | -0.25% | 5,043,100 |
| 2026-06-29 | 19.30 | 20.04 | 19.26 | 19.73 | +3.95% | 7,746,500 |
| 2026-06-26 | 17.84 | 19.11 | 17.81 | 18.98 | +6.15% | 12,394,700 |
| 2026-06-25 | 18.94 | 18.94 | 17.77 | 17.88 | -5.10% | 10,118,000 |
| 2026-06-24 | 19.39 | 20.28 | 18.47 | 18.84 | -3.43% | 10,303,700 |
| 2026-06-23 | 19.52 | 20.50 | 19.12 | 19.51 | +5.63% | 16,273,500 |
| 2026-06-22 | 18.80 | 19.37 | 18.02 | 18.47 | -2.28% | 8,276,600 |
| 2026-06-18 | 18.59 | 18.96 | 17.82 | 18.90 | +2.16% | 9,938,900 |
| 2026-06-17 | 19.12 | 19.64 | 18.50 | 18.50 | -6.23% | 10,523,500 |
| 2026-06-16 | 19.50 | 20.19 | 19.25 | 19.73 | -0.20% | 8,386,400 |
| 2026-06-15 | 20.60 | 20.71 | 19.68 | 19.77 | -2.18% | 9,241,700 |
| 2026-06-12 | 20.03 | 20.30 | 19.37 | 20.21 | +0.75% | 9,629,600 |
| 2026-06-11 | 19.55 | 20.08 | 19.14 | 20.06 | +0.65% | 8,414,900 |
| 2026-06-10 | 20.73 | 21.30 | 19.91 | 19.93 | -5.46% | 4,903,300 |
| 2026-06-09 | 21.31 | 21.98 | 19.88 | 21.08 | -3.13% | 7,897,200 |
| 2026-06-08 | 21.97 | 22.17 | 21.41 | 21.76 | -1.18% | 5,984,600 |
| 2026-06-05 | 22.86 | 23.40 | 21.70 | 22.02 | -4.88% | 9,621,500 |
| 2026-06-04 | 23.36 | 23.85 | 22.56 | 23.15 | -0.52% | 6,891,700 |
| 2026-06-03 | 24.55 | 24.75 | 22.59 | 23.27 | -7.84% | 11,317,100 |
| 2026-06-02 | 25.55 | 25.95 | 24.38 | 25.25 | +0.12% | 12,989,100 |
| 2026-06-01 | 23.66 | 25.74 | 23.36 | 25.22 | +10.18% | 20,518,600 |
| 2026-05-29 | 20.50 | 23.03 | 20.40 | 22.89 | +13.43% | 15,450,000 |
| 2026-05-28 | 19.30 | 20.50 | 19.25 | 20.18 | +3.70% | 9,554,900 |
| 2026-05-27 | 19.80 | 20.54 | 19.09 | 19.46 | -0.97% | 9,333,300 |
| 2026-05-26 | 18.88 | 19.80 | 18.65 | 19.65 | +4.58% | 8,544,400 |
| 2026-05-22 | 18.20 | 18.89 | 18.17 | 18.79 | +4.10% | 5,616,700 |
| 2026-05-21 | 18.00 | 18.30 | 17.70 | 18.05 | -1.58% | 5,538,000 |
| 2026-05-20 | 18.05 | 18.64 | 17.51 | 18.34 | +0.22% | 7,474,100 |
| 2026-05-19 | 19.63 | 19.78 | 18.13 | 18.30 | -4.64% | 12,139,700 |
| 2026-05-18 | 17.57 | 19.44 | 17.45 | 19.19 | +11.63% | 17,243,700 |
| 2026-05-15 | 16.34 | 17.57 | 16.31 | 17.19 | +3.68% | 6,936,100 |
| 2026-05-14 | 16.17 | 16.63 | 15.88 | 16.58 | +3.37% | 4,892,200 |
| 2026-05-13 | 16.11 | 16.16 | 15.60 | 16.04 | -1.29% | 7,395,000 |
| 2026-05-12 | 16.50 | 16.58 | 15.93 | 16.25 | -1.57% | 9,088,700 |
| 2026-05-11 | 16.82 | 16.96 | 16.46 | 16.51 | -3.68% | 9,580,100 |
| 2026-05-08 | 17.13 | 17.24 | 16.52 | 17.14 | -0.81% | 6,574,600 |
| 2026-05-07 | 17.51 | 17.78 | 17.10 | 17.28 | +0.29% | 6,822,200 |
| 2026-05-06 | 17.85 | 17.85 | 16.88 | 17.23 | -3.47% | 10,310,200 |
| 2026-05-05 | 18.29 | 18.29 | 17.65 | 17.85 | -3.30% | 8,702,200 |
| 2026-05-04 | 18.52 | 18.86 | 17.91 | 18.46 | -0.75% | 11,973,700 |
| 2026-05-01 | 19.33 | 19.88 | 18.45 | 18.60 | +0.98% | 20,947,900 |
| 2026-04-30 | 17.95 | 18.79 | 17.45 | 18.42 | +3.43% | 18,136,000 |
| 2026-04-29 | 17.90 | 17.90 | 17.43 | 17.81 | +0.23% | 6,005,800 |
| 2026-04-28 | 17.95 | 18.42 | 17.69 | 17.77 | -1.77% | 5,721,800 |
| 2026-04-27 | 17.39 | 18.34 | 17.39 | 18.09 | +3.19% | 8,050,500 |
| 2026-04-24 | 17.16 | 17.55 | 16.98 | 17.53 | +2.57% | 4,198,700 |
| 2026-04-23 | 17.60 | 17.62 | 16.63 | 17.09 | -5.89% | 8,027,000 |
| 2026-04-22 | 18.12 | 18.40 | 17.88 | 18.16 | +1.97% | 4,438,000 |
| 2026-04-21 | 18.20 | 18.77 | 17.77 | 17.81 | -1.87% | 7,154,800 |
| 2026-04-20 | 17.65 | 18.35 | 17.64 | 18.15 | +0.95% | 5,245,100 |
| 2026-04-17 | 18.00 | 18.45 | 17.88 | 17.98 | +3.21% | 8,482,100 |
| 2026-04-16 | 17.90 | 18.06 | 17.25 | 17.42 | +0.29% | 6,178,400 |
| 2026-04-15 | 16.65 | 17.59 | 16.43 | 17.37 | +7.22% | 7,609,500 |
| 2026-04-14 | 16.10 | 16.58 | 15.94 | 16.20 | +3.65% | 10,305,100 |
| 2026-04-13 | 14.61 | 15.66 | 14.55 | 15.63 | +6.98% | 6,427,000 |
| 2026-04-10 | 15.43 | 15.50 | 14.51 | 14.61 | -4.63% | 9,809,300 |
| 2026-04-09 | 15.57 | 15.66 | 14.61 | 15.32 | -2.54% | 9,981,700 |
| 2026-04-08 | 17.00 | 17.04 | 15.49 | 15.72 | +0.00% | 6,950,400 |
| 2026-04-07 | 15.61 | 15.90 | 15.38 | 15.72 | -0.57% | 3,138,300 |
| 2026-04-06 | 15.74 | 16.13 | 15.66 | 15.81 | +0.13% | 2,824,100 |
| 2026-04-02 | 15.22 | 15.96 | 15.02 | 15.79 | +0.38% | 3,908,500 |
| 2026-04-01 | 16.20 | 16.30 | 15.53 | 15.73 | -1.19% | 4,694,400 |
| 2026-03-31 | 15.10 | 15.97 | 14.72 | 15.92 | +7.49% | 8,398,900 |
| 2026-03-30 | 14.82 | 15.07 | 14.51 | 14.81 | +1.79% | 8,302,400 |
| 2026-03-27 | 15.70 | 15.92 | 14.37 | 14.55 | -9.51% | 15,513,720 |
| 2026-03-26 | 16.07 | 16.78 | 16.01 | 16.08 | -1.71% | 5,382,063 |
| 2026-03-25 | 16.74 | 17.14 | 16.01 | 16.36 | +1.30% | 5,224,127 |
| 2026-03-24 | 17.34 | 17.44 | 16.15 | 16.15 | -8.55% | 9,959,205 |
| 2026-03-23 | 17.11 | 17.77 | 17.00 | 17.66 | +4.19% | 5,587,415 |
| 2026-03-20 | 17.20 | 17.41 | 16.79 | 16.95 | -1.63% | 8,029,197 |
| 2026-03-19 | 16.91 | 17.59 | 16.85 | 17.23 | +0.06% | 4,152,843 |
| 2026-03-18 | 17.71 | 17.95 | 17.15 | 17.22 | -4.49% | 5,416,353 |
| 2026-03-17 | 17.99 | 18.54 | 17.82 | 18.03 | +0.67% | 4,505,443 |
| 2026-03-16 | 17.84 | 18.18 | 17.74 | 17.91 | +0.39% | 4,482,535 |
| 2026-03-13 | 18.05 | 18.22 | 17.56 | 17.84 | -1.16% | 4,676,423 |
| 2026-03-12 | 17.69 | 18.46 | 17.69 | 18.05 | -1.04% | 4,581,072 |
| 2026-03-11 | 18.41 | 18.68 | 17.78 | 18.24 | -0.44% | 5,601,525 |
| 2026-03-10 | 19.09 | 19.26 | 18.09 | 18.32 | -3.98% | 6,733,462 |
| 2026-03-09 | 18.20 | 19.18 | 17.99 | 19.08 | +1.27% | 7,609,903 |
| 2026-03-06 | 18.49 | 18.98 | 18.30 | 18.84 | -0.37% | 6,712,044 |
| 2026-03-05 | 18.60 | 19.39 | 18.54 | 18.91 | +0.80% | 7,920,053 |
| 2026-03-04 | 18.31 | 18.86 | 18.29 | 18.76 | +3.99% | 9,788,159 |
| 2026-03-03 | 16.75 | 18.38 | 16.63 | 18.04 | +3.80% | 9,410,473 |
| 2026-03-02 | 16.19 | 17.50 | 16.10 | 17.38 | +2.54% | 8,226,046 |
| 2026-02-27 | 17.75 | 17.77 | 16.70 | 16.95 | -6.15% | 11,023,070 |
| 2026-02-26 | 17.94 | 18.65 | 17.81 | 18.06 | +1.18% | 11,470,740 |
| 2026-02-25 | 16.90 | 17.91 | 16.39 | 17.85 | +5.12% | 16,352,310 |
| 2026-02-24 | 15.02 | 16.99 | 14.84 | 16.98 | +13.35% | 19,569,779 |
| 2026-02-23 | 15.87 | 15.95 | 14.68 | 14.98 | -8.15% | 10,603,310 |
| 2026-02-20 | 15.53 | 16.53 | 15.39 | 16.31 | +4.02% | 8,661,749 |
| 2026-02-19 | 15.60 | 15.69 | 15.36 | 15.68 | -1.01% | 5,260,729 |
| 2026-02-18 | 15.25 | 15.95 | 15.08 | 15.84 | +3.46% | 5,973,702 |
| 2026-02-17 | 15.16 | 15.49 | 14.91 | 15.31 | -0.97% | 5,270,639 |
| 2026-02-13 | 15.10 | 15.71 | 14.86 | 15.46 | +3.20% | 6,813,814 |
| 2026-02-12 | 16.11 | 16.18 | 14.53 | 14.98 | -6.43% | 13,195,420 |
| 2026-02-11 | 17.40 | 17.48 | 15.86 | 16.01 | -6.76% | 9,378,982 |
| 2026-02-10 | 16.98 | 17.61 | 16.85 | 17.17 | +1.18% | 5,799,157 |
| 2026-02-09 | 16.67 | 17.12 | 16.26 | 16.97 | +0.47% | 6,936,678 |
| 2026-02-06 | 16.15 | 16.95 | 15.94 | 16.89 | +5.56% | 9,586,789 |
| 2026-02-05 | 16.94 | 17.17 | 15.85 | 16.00 | -7.89% | 12,631,010 |
| 2026-02-04 | 17.41 | 17.57 | 16.34 | 17.37 | -1.98% | 11,106,600 |
| 2026-02-03 | 18.70 | 18.74 | 16.75 | 17.72 | -5.14% | 17,544,570 |
| 2026-02-02 | 18.58 | 19.22 | 18.42 | 18.68 | +0.54% | 6,789,668 |
| 2026-01-30 | 19.25 | 19.40 | 18.48 | 18.58 | -4.57% | 8,016,947 |
| 2026-01-29 | 20.24 | 20.29 | 19.00 | 19.47 | -4.14% | 9,799,965 |
| 2026-01-28 | 20.19 | 20.51 | 19.96 | 20.31 | +1.50% | 6,306,810 |
| 2026-01-27 | 21.21 | 21.22 | 19.89 | 20.01 | -5.03% | 9,972,725 |
| 2026-01-26 | 21.40 | 21.72 | 20.98 | 21.07 | -3.13% | 6,145,842 |
| 2026-01-23 | 21.51 | 22.34 | 21.35 | 21.75 | +0.37% | 8,082,675 |
| 2026-01-22 | 20.85 | 21.69 | 20.49 | 21.67 | +5.97% | 8,048,813 |
| 2026-01-21 | 20.10 | 20.64 | 19.63 | 20.45 | +2.20% | 10,403,950 |
| 2026-01-20 | 19.60 | 20.86 | 19.51 | 20.01 | -1.23% | 11,176,150 |
| 2026-01-16 | 21.69 | 21.69 | 20.16 | 20.26 | -6.12% | 13,501,860 |
| 2026-01-15 | 22.60 | 22.65 | 21.52 | 21.58 | -3.19% | 8,785,191 |
| 2026-01-14 | 23.10 | 23.19 | 21.64 | 22.29 | -5.19% | 10,744,510 |
| 2026-01-13 | 24.35 | 24.40 | 22.95 | 23.51 | -3.17% | 7,589,452 |
| 2026-01-12 | 24.35 | 24.74 | 23.74 | 24.28 | -0.49% | 7,022,802 |
| 2026-01-09 | 23.84 | 24.90 | 23.77 | 24.40 | +3.17% | 10,908,170 |
| 2026-01-08 | 23.06 | 23.69 | 22.63 | 23.65 | +2.12% | 8,466,715 |
| 2026-01-07 | 24.00 | 24.06 | 23.08 | 23.16 | -2.69% | 9,279,320 |
| 2026-01-06 | 23.12 | 23.94 | 22.45 | 23.80 | +9.83% | 19,659,551 |
| 2026-01-05 | 20.38 | 21.89 | 20.29 | 21.67 | +8.84% | 13,575,220 |
| 2026-01-02 | 20.54 | 20.63 | 19.48 | 19.91 | -2.16% | 11,178,510 |
| 2025-12-31 | 20.79 | 21.11 | 20.25 | 20.35 | -2.16% | 5,430,622 |
| 2025-12-30 | 20.50 | 21.37 | 20.31 | 20.80 | +1.91% | 8,564,422 |
| 2025-12-29 | 20.42 | 20.53 | 19.66 | 20.41 | -1.40% | 7,899,654 |
| 2025-12-26 | 19.11 | 20.71 | 18.86 | 20.70 | +8.32% | 10,188,170 |
| 2025-12-24 | 19.01 | 19.34 | 18.83 | 19.11 | +4.14% | 4,890,088 |
| 2025-12-23 | 18.12 | 18.40 | 17.98 | 18.35 | +0.16% | 3,947,495 |
| 2025-12-22 | 18.14 | 18.40 | 17.95 | 18.32 | +1.83% | 4,070,495 |
| 2025-12-19 | 17.87 | 18.09 | 17.66 | 17.99 | +0.67% | 4,754,087 |
| 2025-12-18 | 17.70 | 18.05 | 17.37 | 17.87 | +2.76% | 3,674,736 |
| 2025-12-17 | 17.89 | 18.14 | 17.24 | 17.39 | -4.13% | 4,604,334 |
| 2025-12-16 | 17.36 | 18.15 | 17.31 | 18.14 | +3.72% | 5,746,977 |
| 2025-12-15 | 18.45 | 18.51 | 17.39 | 17.49 | -5.77% | 8,165,419 |
| 2025-12-12 | 19.55 | 19.64 | 18.54 | 18.56 | -4.87% | 4,687,385 |
| 2025-12-11 | 19.36 | 19.84 | 19.19 | 19.51 | +0.00% | 3,806,905 |
| 2025-12-10 | 19.10 | 19.96 | 19.02 | 19.51 | +1.25% | 5,520,909 |
| 2025-12-09 | 18.98 | 19.51 | 18.88 | 19.27 | +0.47% | 3,708,534 |
| 2025-12-08 | 19.30 | 19.60 | 19.04 | 19.18 | +0.68% | 3,777,730 |
| 2025-12-05 | 18.34 | 19.23 | 18.16 | 19.05 | +2.70% | 4,025,597 |
| 2025-12-04 | 18.52 | 18.75 | 18.30 | 18.55 | +0.82% | 3,744,929 |
| 2025-12-03 | 17.65 | 18.44 | 17.51 | 18.40 | +3.95% | 3,825,834 |
| 2025-12-02 | 17.93 | 18.50 | 17.70 | 17.70 | -1.34% | 4,303,258 |
| 2025-12-01 | 17.78 | 18.41 | 17.69 | 17.94 | -1.70% | 4,432,930 |
| 2025-11-28 | 18.40 | 18.52 | 18.10 | 18.25 | +0.44% | 2,356,360 |
| 2025-11-26 | 18.45 | 18.65 | 18.00 | 18.17 | +0.78% | 4,460,263 |
| 2025-11-25 | 18.34 | 18.55 | 17.70 | 18.03 | +3.15% | 6,581,306 |
| 2025-11-24 | 17.55 | 18.18 | 17.45 | 17.48 | +1.22% | 5,299,802 |
| 2025-11-21 | 16.30 | 17.37 | 15.86 | 17.27 | +5.95% | 11,605,150 |
| 2025-11-20 | 17.51 | 17.89 | 16.04 | 16.30 | -3.44% | 8,681,449 |
| 2025-11-19 | 17.50 | 17.67 | 16.86 | 16.88 | -2.65% | 5,041,070 |
| 2025-11-18 | 16.94 | 17.56 | 16.66 | 17.34 | +0.23% | 6,593,840 |
| 2025-11-17 | 18.01 | 18.27 | 17.04 | 17.30 | -6.18% | 7,031,303 |
| 2025-11-14 | 17.65 | 19.05 | 17.54 | 18.44 | -0.38% | 6,885,976 |
| 2025-11-13 | 20.20 | 20.22 | 18.24 | 18.51 | -9.57% | 8,973,641 |
| 2025-11-12 | 20.06 | 20.63 | 19.58 | 20.47 | +3.38% | 8,111,554 |
| 2025-11-11 | 19.73 | 20.59 | 19.57 | 19.80 | -0.45% | 6,462,418 |
| 2025-11-10 | 20.06 | 20.20 | 19.52 | 19.89 | +1.95% | 6,494,105 |
| 2025-11-07 | 18.88 | 19.69 | 17.61 | 19.51 | -0.36% | 10,661,160 |
| 2025-11-06 | 19.90 | 20.21 | 18.68 | 19.58 | -1.81% | 10,203,200 |
| 2025-11-05 | 18.82 | 20.00 | 17.83 | 19.94 | +19.40% | 21,875,471 |
| 2025-11-04 | 17.20 | 17.50 | 16.63 | 16.70 | -5.22% | 12,028,970 |
| 2025-11-03 | 18.01 | 18.38 | 17.45 | 17.62 | -2.06% | 7,992,873 |
| 2025-10-31 | 17.35 | 18.09 | 17.28 | 17.99 | +5.76% | 7,287,520 |
| 2025-10-30 | 17.54 | 17.66 | 16.86 | 17.01 | -4.17% | 9,535,846 |
| 2025-10-29 | 18.18 | 18.23 | 17.55 | 17.75 | -2.20% | 6,314,813 |
| 2025-10-28 | 18.71 | 18.77 | 18.15 | 18.15 | -3.82% | 4,976,700 |
| 2025-10-27 | 19.19 | 19.23 | 18.80 | 18.87 | +0.43% | 5,028,900 |
| 2025-10-24 | 19.09 | 19.39 | 18.70 | 18.79 | +0.54% | 4,213,300 |
| 2025-10-23 | 18.48 | 18.82 | 18.16 | 18.69 | +1.30% | 4,324,100 |
| 2025-10-22 | 19.01 | 19.20 | 18.19 | 18.45 | -5.09% | 6,740,700 |
| 2025-10-21 | 18.70 | 19.66 | 18.59 | 19.44 | +4.85% | 6,348,900 |
| 2025-10-20 | 18.00 | 18.74 | 17.95 | 18.54 | +4.04% | 7,491,900 |
| 2025-10-17 | 17.88 | 18.48 | 17.46 | 17.82 | -2.25% | 7,074,400 |
| 2025-10-16 | 18.73 | 19.19 | 18.03 | 18.23 | -1.83% | 7,342,200 |
| 2025-10-15 | 19.48 | 19.54 | 18.44 | 18.57 | -3.33% | 8,723,000 |
| 2025-10-14 | 18.25 | 19.56 | 18.10 | 19.21 | +1.69% | 6,694,000 |
| 2025-10-13 | 18.69 | 19.08 | 18.50 | 18.89 | +2.66% | 6,828,600 |
| 2025-10-10 | 20.52 | 20.52 | 18.35 | 18.40 | -9.67% | 16,851,400 |
| 2025-10-09 | 20.82 | 21.30 | 19.82 | 20.37 | +3.03% | 16,003,400 |
| 2025-10-08 | 20.50 | 21.54 | 19.40 | 19.77 | -0.95% | 17,697,500 |
| 2025-10-07 | 20.20 | 20.20 | 19.14 | 19.96 | -0.10% | 7,180,300 |
| 2025-10-06 | 19.73 | 20.62 | 19.03 | 19.98 | +3.36% | 7,990,600 |
| 2025-10-03 | 19.36 | 19.74 | 19.04 | 19.33 | +0.68% | 6,080,000 |
| 2025-10-02 | 20.10 | 20.10 | 19.05 | 19.20 | -4.14% | 10,387,900 |
| 2025-10-01 | 20.65 | 21.76 | 19.67 | 20.03 | +0.81% | 10,593,100 |
| 2025-09-30 | 21.00 | 21.00 | 19.76 | 19.87 | -5.56% | 7,212,900 |
| 2025-09-29 | 20.92 | 21.34 | 20.58 | 21.04 | +2.53% | 5,354,000 |
| 2025-09-26 | 20.31 | 20.60 | 20.17 | 20.52 | +1.03% | 4,296,100 |
| 2025-09-25 | 19.95 | 20.35 | 19.52 | 20.31 | -1.26% | 4,848,600 |
| 2025-09-24 | 21.79 | 21.79 | 20.55 | 20.57 | -4.55% | 5,142,200 |
| 2025-09-23 | 22.00 | 22.13 | 21.48 | 21.55 | -2.40% | 5,782,500 |
| 2025-09-22 | 21.21 | 22.18 | 20.96 | 22.08 | +2.75% | 7,678,400 |
| 2025-09-19 | 21.26 | 21.56 | 20.88 | 21.49 | +1.85% | 9,065,400 |
| 2025-09-18 | 21.35 | 21.79 | 20.90 | 21.10 | +2.38% | 7,693,500 |
| 2025-09-17 | 20.33 | 20.62 | 19.61 | 20.61 | +1.08% | 5,582,300 |
| 2025-09-16 | 20.40 | 20.53 | 19.81 | 20.39 | +0.10% | 4,898,800 |
| 2025-09-15 | 20.35 | 21.16 | 19.99 | 20.37 | +0.10% | 7,706,300 |
| 2025-09-12 | 20.80 | 20.99 | 20.00 | 20.35 | -1.97% | 6,495,800 |
| 2025-09-11 | 18.76 | 20.82 | 18.54 | 20.76 | +10.07% | 10,020,100 |
| 2025-09-10 | 18.89 | 19.78 | 18.75 | 18.86 | +0.86% | 9,302,700 |
| 2025-09-09 | 18.64 | 18.73 | 18.25 | 18.70 | +0.70% | 5,189,600 |
| 2025-09-08 | 18.99 | 19.11 | 18.56 | 18.57 | -1.75% | 5,536,900 |
| 2025-09-05 | 19.06 | 19.60 | 18.51 | 18.90 | +1.18% | 6,638,800 |
| 2025-09-04 | 18.58 | 18.75 | 18.22 | 18.68 | -0.48% | 4,385,500 |
| 2025-09-03 | 18.51 | 20.00 | 18.49 | 18.77 | +1.30% | 6,770,900 |
| 2025-09-02 | 18.89 | 19.02 | 17.92 | 18.53 | -5.65% | 8,282,500 |
| 2025-08-29 | 19.59 | 20.17 | 19.47 | 19.64 | +0.46% | 6,062,800 |
| 2025-08-28 | 20.15 | 20.31 | 19.28 | 19.55 | -1.86% | 5,994,500 |
| 2025-08-27 | 19.97 | 20.33 | 19.73 | 19.92 | +1.01% | 7,028,700 |
| 2025-08-26 | 19.41 | 19.89 | 19.41 | 19.72 | +0.10% | 4,203,400 |
| 2025-08-25 | 19.48 | 19.79 | 19.21 | 19.70 | +0.77% | 5,575,500 |
| 2025-08-22 | 18.37 | 19.69 | 18.28 | 19.55 | +6.89% | 8,729,700 |
| 2025-08-21 | 17.95 | 18.42 | 17.90 | 18.29 | +0.66% | 5,170,900 |
| 2025-08-20 | 18.71 | 18.79 | 17.38 | 18.17 | -4.42% | 11,452,400 |
| 2025-08-19 | 19.71 | 19.99 | 18.74 | 19.01 | -3.55% | 9,975,200 |
| 2025-08-18 | 19.00 | 19.85 | 18.89 | 19.71 | +3.03% | 8,408,100 |
| 2025-08-15 | 17.95 | 19.14 | 17.75 | 19.13 | +7.41% | 9,455,800 |
| 2025-08-14 | 18.09 | 18.34 | 17.52 | 17.81 | -3.42% | 7,551,600 |
| 2025-08-13 | 18.90 | 19.10 | 18.24 | 18.44 | -0.49% | 8,520,500 |
| 2025-08-12 | 18.05 | 18.82 | 17.59 | 18.53 | +2.83% | 9,765,500 |
| 2025-08-11 | 18.55 | 18.95 | 17.86 | 18.02 | -3.79% | 11,611,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+20.16%). Worst month: Mar (-13.28%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Zeta Global Holdings Corp's (ZETA) latest close?
26.64 on 2026-08-07, from the Closelook data lake's daily price record.
What is ZETA's 52-week high and low?
28.50 high and 14.37 low over the trailing 52 weeks, as of 2026-08-07.
What is Zeta Global Holdings Corp's strongest and weakest month historically?
Historically, ZETA's strongest calendar month has been Aug (average +20.16%) and its weakest Mar (average -13.28%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.