-
5 DAY PERFORMANCE
-2.41% -
1 MONTH PERFORMANCE
+13.72% -
3 MONTH PERFORMANCE
+67.20% -
6 MONTH PERFORMANCE
+169.99% -
YEAR-TO-DATE PERFORMANCE
+234.58% -
1 YEAR PERFORMANCE
+253.41%
Zeta Global Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $29.89 | $29.51 (-1.27%) | $30.07 | $28.91 | 2.17 M | $6.71 B |
| 09/26/2024 | $32.00 | $29.75 (-7.03%) | $32.11 | $29.43 | 4.26 M | $6.76 B |
| 09/25/2024 | $30.02 | $29.63 (-1.3%) | $30.47 | $29.60 | 3.45 M | $6.73 B |
| 09/24/2024 | $29.50 | $30.24 (2.51%) | $30.25 | $28.98 | 4.40 M | $6.87 B |
| 09/23/2024 | $29.40 | $29.43 (0.1%) | $29.84 | $28.95 | 3.53 M | $6.69 B |
| 09/20/2024 | $28.31 | $28.94 (2.23%) | $29.09 | $28.10 | 6.64 M | $6.58 B |
| 09/19/2024 | $28.63 | $28.40 (-0.8%) | $29.28 | $27.98 | 4.35 M | $6.45 B |
| 09/18/2024 | $27.47 | $27.58 (0.4%) | $28.17 | $27.31 | 2.35 M | $6.27 B |
| 09/17/2024 | $27.32 | $27.44 (0.44%) | $27.45 | $26.97 | 2.23 M | $6.24 B |
| 09/16/2024 | $27.53 | $27.23 (-1.09%) | $27.73 | $27.17 | 2.12 M | $6.19 B |
| 09/13/2024 | $26.99 | $27.52 (1.96%) | $27.61 | $26.90 | 2.28 M | $6.25 B |
| 09/12/2024 | $26.33 | $26.97 (2.43%) | $27.00 | $26.30 | 2.15 M | $6.13 B |
| 09/11/2024 | $24.80 | $26.19 (5.6%) | $26.21 | $24.62 | 2.46 M | $5.95 B |
| 09/10/2024 | $25.76 | $24.98 (-3.03%) | $25.91 | $24.60 | 2.70 M | $5.68 B |
| 09/09/2024 | $25.42 | $25.71 (1.14%) | $26.33 | $25.34 | 5.17 M | $5.84 B |
| 09/06/2024 | $27.06 | $25.06 (-7.39%) | $27.24 | $24.98 | 5.37 M | $5.70 B |
| 09/05/2024 | $25.10 | $26.85 (6.97%) | $27.39 | $24.80 | 12.34 M | $6.10 B |
| 09/04/2024 | $25.35 | $24.88 (-1.85%) | $25.62 | $24.65 | 1.44 M | $5.65 B |
| 09/03/2024 | $26.45 | $25.57 (-3.33%) | $26.45 | $25.19 | 3.15 M | $5.81 B |
| 08/30/2024 | $26.00 | $26.41 (1.58%) | $26.41 | $25.64 | 3.57 M | $6.00 B |
| 08/29/2024 | $25.40 | $25.95 (2.17%) | $25.99 | $25.26 | 2.37 M | $5.90 B |
| 08/28/2024 | $25.39 | $25.18 (-0.83%) | $25.97 | $24.97 | 2.10 M | $5.72 B |
| 08/27/2024 | $24.92 | $25.48 (2.25%) | $25.71 | $24.54 | 1.81 M | $5.79 B |
| 08/26/2024 | $25.19 | $25.09 (-0.4%) | $25.28 | $24.62 | 2.36 M | $5.70 B |
| 08/23/2024 | $23.83 | $24.99 (4.87%) | $25.08 | $23.62 | 2.30 M | $5.68 B |
| 08/22/2024 | $23.97 | $23.67 (-1.25%) | $24.05 | $23.63 | 1.27 M | $5.38 B |
| 08/21/2024 | $24.42 | $23.80 (-2.54%) | $24.44 | $23.38 | 2.68 M | $5.41 B |
| 08/20/2024 | $24.34 | $24.44 (0.41%) | $24.77 | $24.17 | 2.21 M | $5.55 B |
| 08/19/2024 | $24.61 | $24.24 (-1.5%) | $24.70 | $24.19 | 2.37 M | $5.51 B |
| 08/16/2024 | $24.37 | $24.67 (1.23%) | $24.95 | $23.88 | 3.10 M | $5.61 B |
| 08/15/2024 | $23.87 | $24.32 (1.89%) | $24.61 | $23.55 | 3.80 M | $5.53 B |
| 08/14/2024 | $24.03 | $23.72 (-1.29%) | $24.63 | $23.54 | 3.05 M | $5.39 B |
| 08/13/2024 | $23.30 | $23.81 (2.19%) | $24.16 | $23.28 | 2.47 M | $5.41 B |
| 08/12/2024 | $23.58 | $23.01 (-2.42%) | $23.82 | $22.57 | 3.35 M | $5.23 B |
| 08/09/2024 | $23.43 | $23.66 (0.98%) | $23.95 | $23.18 | 2.62 M | $5.38 B |
| 08/08/2024 | $22.97 | $23.53 (2.44%) | $23.85 | $22.60 | 2.63 M | $5.35 B |
| 08/07/2024 | $23.43 | $22.55 (-3.76%) | $23.77 | $22.34 | 3.92 M | $5.12 B |
| 08/06/2024 | $22.20 | $23.09 (4.01%) | $23.81 | $21.87 | 3.29 M | $5.25 B |
| 08/05/2024 | $20.03 | $21.95 (9.59%) | $22.37 | $19.90 | 3.55 M | $4.99 B |
| 08/02/2024 | $22.33 | $23.01 (3.05%) | $23.20 | $21.60 | 5.75 M | $5.23 B |
| 08/01/2024 | $23.33 | $23.99 (2.83%) | $25.53 | $23.22 | 10.97 M | $5.45 B |
| 07/31/2024 | $21.42 | $21.42 (0%) | $21.84 | $21.01 | 5.11 M | $4.87 B |
| 07/30/2024 | $21.06 | $20.98 (-0.38%) | $21.53 | $20.41 | 2.56 M | $4.77 B |
| 07/29/2024 | $21.52 | $20.91 (-2.83%) | $21.64 | $20.54 | 2.45 M | $4.75 B |
| 07/26/2024 | $20.68 | $21.39 (3.43%) | $21.58 | $20.62 | 2.45 M | $4.68 B |
| 07/25/2024 | $19.84 | $20.29 (2.27%) | $20.69 | $19.36 | 3.19 M | $4.44 B |
| 07/24/2024 | $21.04 | $19.69 (-6.42%) | $21.40 | $19.68 | 4.69 M | $4.31 B |
| 07/23/2024 | $21.10 | $21.49 (1.85%) | $21.64 | $21.03 | 3.31 M | $4.70 B |
| 07/22/2024 | $20.68 | $21.04 (1.74%) | $21.08 | $20.55 | 3.13 M | $4.60 B |
| 07/19/2024 | $20.45 | $20.55 (0.49%) | $20.90 | $20.20 | 2.56 M | $4.50 B |
| 07/18/2024 | $20.64 | $20.28 (-1.74%) | $20.78 | $19.69 | 4.04 M | $4.44 B |
| 07/17/2024 | $20.80 | $20.27 (-2.55%) | $20.99 | $19.58 | 4.25 M | $4.43 B |
| 07/16/2024 | $19.25 | $20.17 (4.78%) | $20.18 | $19.25 | 3.86 M | $4.41 B |
| 07/15/2024 | $18.37 | $19.15 (4.25%) | $19.21 | $18.33 | 5.92 M | $4.19 B |
| 07/12/2024 | $17.40 | $17.66 (1.49%) | $18.06 | $17.36 | 2.49 M | $3.86 B |
| 07/11/2024 | $16.88 | $17.25 (2.19%) | $17.28 | $16.79 | 1.96 M | $3.77 B |
| 07/10/2024 | $17.04 | $16.61 (-2.52%) | $17.15 | $16.41 | 1.91 M | $3.63 B |
| 07/09/2024 | $17.63 | $16.95 (-3.86%) | $17.75 | $16.94 | 1.82 M | $3.71 B |
| 07/08/2024 | $17.30 | $17.12 (-1.04%) | $17.30 | $16.30 | 2.93 M | $3.75 B |
| 07/05/2024 | $17.45 | $17.40 (-0.29%) | $17.84 | $17.35 | 1.65 M | $3.81 B |
| 07/03/2024 | $17.51 | $17.40 (-0.63%) | $17.70 | $17.35 | 1.04 M | $3.81 B |
| 07/02/2024 | $18.10 | $17.44 (-3.65%) | $18.10 | $17.40 | 2.53 M | $3.82 B |
| 07/01/2024 | $17.70 | $18.20 (2.82%) | $18.22 | $17.60 | 2.55 M | $3.98 B |