5 DAY PERFORMANCE
-6.62%
1 MONTH PERFORMANCE
-0.49%
3 MONTH PERFORMANCE
+14.42%
6 MONTH PERFORMANCE
+31.20%
YEAR-TO-DATE PERFORMANCE
-0.20%
1 YEAR PERFORMANCE
+12.77%
Zeta Global Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $20.19 | $20.31 (0.59%) | $20.51 | $19.96 | 6.31 M | $5.01 B |
| 01/27/2026 | $21.21 | $20.01 (-5.66%) | $21.22 | $19.89 | 9.97 M | $4.93 B |
| 01/26/2026 | $21.40 | $21.07 (-1.54%) | $21.72 | $20.98 | 6.15 M | $5.19 B |
| 01/23/2026 | $21.51 | $21.75 (1.12%) | $22.34 | $21.35 | 8.08 M | $5.36 B |
| 01/22/2026 | $20.85 | $21.67 (3.93%) | $21.69 | $20.49 | 8.05 M | $5.34 B |
| 01/21/2026 | $20.10 | $20.45 (1.74%) | $20.64 | $19.63 | 10.40 M | $5.04 B |
| 01/20/2026 | $19.60 | $20.01 (2.09%) | $20.87 | $19.51 | 11.18 M | $4.93 B |
| 01/16/2026 | $21.69 | $20.26 (-6.59%) | $21.69 | $20.17 | 13.50 M | $4.99 B |
| 01/15/2026 | $22.60 | $21.58 (-4.51%) | $22.65 | $21.52 | 8.79 M | $5.32 B |
| 01/14/2026 | $23.10 | $22.29 (-3.51%) | $23.19 | $21.65 | 10.74 M | $5.49 B |
| 01/13/2026 | $24.35 | $23.51 (-3.45%) | $24.40 | $22.95 | 7.59 M | $5.80 B |
| 01/12/2026 | $24.35 | $24.28 (-0.29%) | $24.74 | $23.74 | 7.02 M | $5.98 B |
| 01/09/2026 | $23.84 | $24.40 (2.35%) | $24.90 | $23.77 | 10.91 M | $6.01 B |
| 01/08/2026 | $23.06 | $23.65 (2.56%) | $23.69 | $22.63 | 8.47 M | $5.83 B |
| 01/07/2026 | $24.00 | $23.16 (-3.5%) | $24.06 | $23.08 | 9.28 M | $5.71 B |
| 01/06/2026 | $23.12 | $23.80 (2.94%) | $23.94 | $22.45 | 19.66 M | $5.87 B |
| 01/05/2026 | $20.38 | $21.67 (6.33%) | $21.89 | $20.29 | 13.58 M | $5.34 B |
| 01/02/2026 | $20.54 | $19.91 (-3.07%) | $20.63 | $19.48 | 11.18 M | $4.91 B |
| 12/31/2025 | $20.79 | $20.35 (-2.12%) | $21.11 | $20.25 | 5.43 M | $5.02 B |
| 12/30/2025 | $20.50 | $20.80 (1.46%) | $21.37 | $20.31 | 8.56 M | $5.13 B |
| 12/29/2025 | $20.42 | $20.41 (-0.05%) | $20.53 | $19.66 | 7.90 M | $5.03 B |
| 12/26/2025 | $19.11 | $20.70 (8.32%) | $20.71 | $18.86 | 10.19 M | $5.10 B |
| 12/24/2025 | $19.01 | $19.11 (0.53%) | $19.34 | $18.83 | 4.89 M | $4.71 B |
| 12/23/2025 | $18.12 | $18.35 (1.27%) | $18.40 | $17.98 | 3.95 M | $4.52 B |
| 12/22/2025 | $18.14 | $18.32 (0.99%) | $18.40 | $17.95 | 4.07 M | $4.52 B |
| 12/19/2025 | $17.87 | $17.99 (0.67%) | $18.09 | $17.67 | 4.75 M | $4.43 B |
| 12/18/2025 | $17.70 | $17.87 (0.96%) | $18.05 | $17.37 | 3.67 M | $4.40 B |
| 12/17/2025 | $17.89 | $17.39 (-2.79%) | $18.14 | $17.24 | 4.60 M | $4.29 B |
| 12/16/2025 | $17.36 | $18.14 (4.49%) | $18.15 | $17.31 | 5.75 M | $4.47 B |
| 12/15/2025 | $18.45 | $17.49 (-5.2%) | $18.51 | $17.39 | 8.17 M | $4.31 B |
| 12/12/2025 | $19.55 | $18.56 (-5.06%) | $19.64 | $18.54 | 4.69 M | $4.57 B |
| 12/11/2025 | $19.36 | $19.51 (0.77%) | $19.84 | $19.19 | 3.81 M | $4.81 B |
| 12/10/2025 | $19.10 | $19.51 (2.15%) | $19.96 | $19.02 | 5.52 M | $4.81 B |
| 12/09/2025 | $18.98 | $19.27 (1.53%) | $19.51 | $18.88 | 3.71 M | $4.75 B |
| 12/08/2025 | $19.30 | $19.18 (-0.62%) | $19.60 | $19.04 | 3.78 M | $4.73 B |
| 12/05/2025 | $18.34 | $19.05 (3.87%) | $19.23 | $18.16 | 4.03 M | $4.70 B |
| 12/04/2025 | $18.52 | $18.55 (0.16%) | $18.75 | $18.30 | 3.74 M | $4.57 B |
| 12/03/2025 | $17.65 | $18.40 (4.25%) | $18.44 | $17.51 | 3.83 M | $4.54 B |
| 12/02/2025 | $17.93 | $17.70 (-1.28%) | $18.50 | $17.70 | 4.30 M | $4.36 B |
| 12/01/2025 | $17.78 | $17.94 (0.9%) | $18.41 | $17.69 | 4.45 M | $4.42 B |
| 11/28/2025 | $18.40 | $18.25 (-0.82%) | $18.52 | $18.10 | 2.36 M | $4.50 B |
| 11/26/2025 | $18.45 | $18.17 (-1.52%) | $18.65 | $18.00 | 4.46 M | $4.48 B |
| 11/25/2025 | $18.34 | $18.03 (-1.69%) | $18.55 | $17.70 | 6.58 M | $4.44 B |
| 11/24/2025 | $17.55 | $17.48 (-0.4%) | $18.18 | $17.45 | 5.30 M | $4.31 B |
| 11/21/2025 | $16.30 | $17.27 (5.95%) | $17.37 | $15.86 | 11.61 M | $4.26 B |
| 11/20/2025 | $17.51 | $16.30 (-6.91%) | $17.89 | $16.04 | 8.68 M | $4.02 B |
| 11/19/2025 | $17.50 | $16.88 (-3.54%) | $17.67 | $16.86 | 5.04 M | $4.16 B |
| 11/18/2025 | $16.94 | $17.34 (2.36%) | $17.56 | $16.66 | 6.59 M | $4.27 B |
| 11/17/2025 | $18.01 | $17.30 (-3.94%) | $18.27 | $17.04 | 7.03 M | $4.26 B |
| 11/14/2025 | $17.65 | $18.44 (4.48%) | $19.05 | $17.54 | 6.89 M | $4.55 B |
| 11/13/2025 | $20.20 | $18.51 (-8.37%) | $20.22 | $18.24 | 8.97 M | $4.56 B |
| 11/12/2025 | $20.06 | $20.47 (2.04%) | $20.63 | $19.58 | 8.11 M | $5.05 B |
| 11/11/2025 | $19.73 | $19.80 (0.35%) | $20.59 | $19.57 | 6.46 M | $4.88 B |
| 11/10/2025 | $20.06 | $19.89 (-0.85%) | $20.20 | $19.52 | 6.49 M | $4.90 B |
| 11/07/2025 | $18.88 | $19.51 (3.34%) | $19.69 | $17.61 | 10.66 M | $4.81 B |
| 11/06/2025 | $19.90 | $19.58 (-1.61%) | $20.21 | $18.68 | 10.20 M | $4.83 B |
| 11/05/2025 | $18.82 | $19.94 (5.95%) | $20.00 | $17.83 | 21.88 M | $4.92 B |
| 11/04/2025 | $17.20 | $16.70 (-2.91%) | $17.50 | $16.63 | 12.03 M | $4.12 B |
| 11/03/2025 | $18.01 | $17.62 (-2.17%) | $18.38 | $17.45 | 7.99 M | $4.34 B |
| 10/31/2025 | $17.35 | $17.99 (3.69%) | $18.09 | $17.28 | 7.29 M | $4.33 B |
| 10/30/2025 | $17.54 | $17.01 (-3.02%) | $17.66 | $16.86 | 9.54 M | $4.10 B |
| 10/29/2025 | $18.18 | $17.75 (-2.37%) | $18.23 | $17.55 | 6.31 M | $4.27 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.
