5 DAY PERFORMANCE
-5.02%
1 MONTH PERFORMANCE
-17.35%
3 MONTH PERFORMANCE
-38.35%
6 MONTH PERFORMANCE
-58.94%
YEAR-TO-DATE PERFORMANCE
-36.33%
1 YEAR PERFORMANCE
-1.76%
Zeta Global Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $11.35 | $11.46 (0.97%) | $11.64 | $11.17 | 2.33 M | $3.02 B |
| 04/16/2025 | $11.53 | $11.35 (-1.56%) | $11.69 | $11.11 | 4.93 M | $2.99 B |
| 04/15/2025 | $11.85 | $11.98 (1.1%) | $12.05 | $11.76 | 3.04 M | $3.16 B |
| 04/14/2025 | $12.59 | $11.91 (-5.4%) | $12.69 | $11.67 | 3.08 M | $3.14 B |
| 04/11/2025 | $11.77 | $12.06 (2.46%) | $12.08 | $11.26 | 3.40 M | $3.18 B |
| 04/10/2025 | $12.48 | $11.71 (-6.17%) | $12.55 | $11.42 | 4.92 M | $3.09 B |
| 04/09/2025 | $11.36 | $12.88 (13.38%) | $12.88 | $11.06 | 15.36 M | $3.40 B |
| 04/08/2025 | $12.63 | $11.63 (-7.92%) | $12.70 | $11.22 | 4.91 M | $3.07 B |
| 04/07/2025 | $11.20 | $11.92 (6.43%) | $12.81 | $10.93 | 9.61 M | $3.14 B |
| 04/04/2025 | $12.35 | $12.10 (-2.02%) | $12.73 | $11.71 | 6.73 M | $3.19 B |
| 04/03/2025 | $13.21 | $13.15 (-0.45%) | $13.65 | $12.91 | 5.53 M | $3.47 B |
| 04/02/2025 | $13.67 | $14.54 (6.36%) | $14.73 | $13.65 | 3.72 M | $3.83 B |
| 04/01/2025 | $13.51 | $14.03 (3.85%) | $14.05 | $13.44 | 3.24 M | $3.70 B |
| 03/31/2025 | $13.30 | $13.56 (1.95%) | $13.77 | $12.81 | 4.07 M | $3.58 B |
| 03/28/2025 | $14.30 | $13.76 (-3.78%) | $14.44 | $13.51 | 4.61 M | $3.63 B |
| 03/27/2025 | $14.91 | $14.37 (-3.62%) | $15.03 | $14.29 | 3.46 M | $3.79 B |
| 03/26/2025 | $15.58 | $15.11 (-3.02%) | $15.79 | $14.93 | 4.01 M | $3.98 B |
| 03/25/2025 | $15.55 | $15.73 (1.16%) | $15.87 | $15.50 | 3.65 M | $4.15 B |
| 03/24/2025 | $14.93 | $15.66 (4.89%) | $15.84 | $14.72 | 4.96 M | $4.13 B |
| 03/21/2025 | $14.02 | $14.43 (2.92%) | $14.44 | $13.83 | 3.38 M | $3.80 B |
| 03/20/2025 | $14.14 | $14.42 (1.98%) | $14.65 | $14.14 | 2.78 M | $3.80 B |
| 03/19/2025 | $13.98 | $14.38 (2.86%) | $14.67 | $13.97 | 3.30 M | $3.79 B |
| 03/18/2025 | $14.20 | $13.86 (-2.39%) | $14.36 | $13.53 | 4.86 M | $3.65 B |
| 03/17/2025 | $13.98 | $14.47 (3.51%) | $14.89 | $13.82 | 6.11 M | $3.82 B |
| 03/14/2025 | $14.06 | $13.98 (-0.57%) | $14.57 | $13.85 | 7.21 M | $3.69 B |
| 03/13/2025 | $14.36 | $13.70 (-4.6%) | $14.41 | $13.56 | 7.49 M | $3.61 B |
| 03/12/2025 | $14.88 | $14.54 (-2.28%) | $15.12 | $13.91 | 5.84 M | $3.83 B |
| 03/11/2025 | $13.57 | $14.29 (5.31%) | $14.64 | $13.51 | 6.36 M | $3.77 B |
| 03/10/2025 | $15.20 | $14.03 (-7.7%) | $15.20 | $13.60 | 9.99 M | $3.70 B |
| 03/07/2025 | $15.93 | $15.82 (-0.69%) | $16.34 | $14.95 | 6.85 M | $4.17 B |
| 03/06/2025 | $16.63 | $16.05 (-3.49%) | $16.92 | $15.62 | 7.65 M | $4.23 B |
| 03/05/2025 | $16.86 | $17.14 (1.66%) | $17.30 | $16.56 | 5.02 M | $4.52 B |
| 03/04/2025 | $16.22 | $16.86 (3.95%) | $17.31 | $15.68 | 8.76 M | $4.45 B |
| 03/03/2025 | $17.62 | $16.57 (-5.96%) | $18.32 | $16.38 | 8.40 M | $4.37 B |
| 02/28/2025 | $16.08 | $17.21 (7.03%) | $17.57 | $15.76 | 8.67 M | $4.54 B |
| 02/27/2025 | $18.43 | $16.65 (-9.66%) | $18.51 | $16.50 | 13.25 M | $4.39 B |
| 02/26/2025 | $20.48 | $17.77 (-13.23%) | $20.94 | $17.50 | 22.48 M | $4.69 B |
| 02/25/2025 | $21.41 | $20.60 (-3.78%) | $21.47 | $19.84 | 13.44 M | $5.43 B |
| 02/24/2025 | $21.31 | $21.63 (1.5%) | $22.32 | $20.07 | 9.28 M | $5.70 B |
| 02/21/2025 | $23.30 | $20.73 (-11.03%) | $23.96 | $20.67 | 8.64 M | $4.98 B |
| 02/20/2025 | $23.12 | $22.44 (-2.94%) | $23.16 | $21.37 | 6.72 M | $5.39 B |
| 02/19/2025 | $24.56 | $23.08 (-6.03%) | $25.43 | $22.89 | 5.73 M | $5.54 B |
| 02/18/2025 | $24.71 | $24.69 (-0.08%) | $26.60 | $24.20 | 11.20 M | $5.93 B |
| 02/14/2025 | $23.36 | $23.49 (0.56%) | $24.19 | $23.23 | 7.38 M | $5.64 B |
| 02/13/2025 | $22.20 | $23.39 (5.36%) | $23.99 | $22.16 | 9.29 M | $5.62 B |
| 02/12/2025 | $20.18 | $21.31 (5.6%) | $21.32 | $19.97 | 3.91 M | $5.12 B |
| 02/11/2025 | $21.30 | $20.62 (-3.19%) | $21.84 | $20.60 | 5.30 M | $4.95 B |
| 02/10/2025 | $21.64 | $21.66 (0.09%) | $22.64 | $21.34 | 8.66 M | $5.20 B |
| 02/07/2025 | $21.40 | $21.24 (-0.75%) | $21.87 | $21.06 | 6.95 M | $5.10 B |
| 02/06/2025 | $18.82 | $20.96 (11.37%) | $21.14 | $18.79 | 8.55 M | $5.03 B |
| 02/05/2025 | $18.35 | $18.78 (2.34%) | $18.95 | $18.21 | 2.67 M | $4.51 B |
| 02/04/2025 | $18.34 | $18.42 (0.44%) | $18.73 | $18.04 | 2.58 M | $4.42 B |
| 02/03/2025 | $17.47 | $18.19 (4.12%) | $18.25 | $17.27 | 3.09 M | $4.37 B |
| 01/31/2025 | $18.60 | $18.35 (-1.34%) | $18.75 | $18.16 | 2.54 M | $4.41 B |
| 01/30/2025 | $17.96 | $18.32 (2%) | $18.46 | $17.83 | 3.01 M | $4.40 B |
| 01/29/2025 | $17.60 | $18.01 (2.33%) | $18.06 | $17.33 | 4.42 M | $4.32 B |
| 01/28/2025 | $18.36 | $18.06 (-1.63%) | $18.48 | $17.84 | 4.48 M | $4.34 B |
| 01/27/2025 | $17.80 | $18.48 (3.82%) | $19.13 | $17.66 | 4.39 M | $4.44 B |
| 01/24/2025 | $18.88 | $18.57 (-1.64%) | $18.99 | $18.46 | 2.72 M | $4.46 B |
| 01/23/2025 | $18.79 | $18.75 (-0.21%) | $19.06 | $18.51 | 3.33 M | $4.50 B |
| 01/22/2025 | $19.10 | $18.88 (-1.15%) | $19.21 | $18.76 | 5.01 M | $4.53 B |
| 01/21/2025 | $18.99 | $19.02 (0.16%) | $19.33 | $18.67 | 3.59 M | $4.57 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
