5 DAY PERFORMANCE
+0.27%
1 MONTH PERFORMANCE
-2.71%
3 MONTH PERFORMANCE
-20.79%
6 MONTH PERFORMANCE
-38.38%
YEAR-TO-DATE PERFORMANCE
-27.04%
1 YEAR PERFORMANCE
-19.63%
Zeta Global Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $13.07 | $13.14 (0.54%) | $13.25 | $12.92 | 4.41 M | $3.57 B |
| 05/29/2025 | $13.64 | $13.09 (-4.03%) | $13.73 | $12.93 | 3.24 M | $3.56 B |
| 05/28/2025 | $13.51 | $13.50 (-0.07%) | $13.57 | $13.16 | 2.79 M | $3.67 B |
| 05/27/2025 | $13.38 | $13.57 (1.42%) | $13.67 | $13.10 | 3.45 M | $3.69 B |
| 05/23/2025 | $12.87 | $13.09 (1.71%) | $13.25 | $12.80 | 2.59 M | $3.56 B |
| 05/22/2025 | $13.12 | $13.27 (1.14%) | $13.47 | $13.01 | 2.36 M | $3.60 B |
| 05/21/2025 | $13.50 | $13.14 (-2.67%) | $13.69 | $13.07 | 2.75 M | $3.57 B |
| 05/20/2025 | $13.71 | $13.67 (-0.29%) | $13.71 | $13.31 | 2.85 M | $3.71 B |
| 05/19/2025 | $13.40 | $13.79 (2.91%) | $13.86 | $13.15 | 3.74 M | $3.75 B |
| 05/16/2025 | $14.11 | $13.95 (-1.13%) | $14.16 | $13.75 | 3.36 M | $3.79 B |
| 05/15/2025 | $14.34 | $13.94 (-2.79%) | $14.41 | $13.80 | 3.61 M | $3.79 B |
| 05/14/2025 | $14.96 | $14.59 (-2.47%) | $15.00 | $14.51 | 3.50 M | $3.96 B |
| 05/13/2025 | $14.57 | $14.91 (2.33%) | $15.06 | $14.31 | 4.02 M | $4.05 B |
| 05/12/2025 | $14.25 | $14.32 (0.49%) | $14.59 | $13.87 | 6.27 M | $3.89 B |
| 05/09/2025 | $13.40 | $13.35 (-0.37%) | $13.66 | $13.17 | 2.89 M | $3.63 B |
| 05/08/2025 | $13.48 | $13.31 (-1.26%) | $13.55 | $13.12 | 4.80 M | $3.61 B |
| 05/07/2025 | $13.17 | $13.20 (0.23%) | $13.36 | $12.89 | 3.04 M | $3.58 B |
| 05/06/2025 | $13.12 | $13.11 (-0.08%) | $13.43 | $13.06 | 3.72 M | $3.56 B |
| 05/05/2025 | $13.23 | $13.44 (1.59%) | $13.59 | $12.82 | 5.03 M | $3.65 B |
| 05/02/2025 | $14.31 | $13.68 (-4.4%) | $14.50 | $13.28 | 10.28 M | $3.72 B |
| 05/01/2025 | $14.19 | $13.49 (-4.93%) | $14.19 | $13.47 | 8.22 M | $3.66 B |
| 04/30/2025 | $12.89 | $13.06 (1.32%) | $13.07 | $12.54 | 3.37 M | $3.55 B |
| 04/29/2025 | $13.38 | $13.45 (0.52%) | $13.63 | $13.32 | 2.50 M | $3.65 B |
| 04/28/2025 | $13.25 | $13.40 (1.13%) | $13.64 | $13.01 | 4.85 M | $3.64 B |
| 04/25/2025 | $12.48 | $13.14 (5.29%) | $13.18 | $12.33 | 3.79 M | $3.46 B |
| 04/24/2025 | $12.15 | $12.56 (3.37%) | $12.77 | $12.10 | 3.11 M | $3.31 B |
| 04/23/2025 | $12.00 | $12.08 (0.67%) | $12.54 | $12.00 | 4.53 M | $3.18 B |
| 04/22/2025 | $11.26 | $11.31 (0.44%) | $11.62 | $11.12 | 3.10 M | $2.98 B |
| 04/21/2025 | $11.18 | $11.02 (-1.43%) | $11.25 | $10.69 | 4.44 M | $2.91 B |
| 04/17/2025 | $11.35 | $11.46 (0.97%) | $11.64 | $11.17 | 2.34 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 |
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.
