-
5 DAY PERFORMANCE
+14.35% -
1 MONTH PERFORMANCE
-14.15% -
3 MONTH PERFORMANCE
-10.40% -
6 MONTH PERFORMANCE
+30.55% -
YEAR-TO-DATE PERFORMANCE
+153.85% -
1 YEAR PERFORMANCE
+158.55%
Zeta Global Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $20.84 | $22.38 (7.39%) | $22.50 | $20.67 | 10.52 M | $5.37 B |
| 11/21/2024 | $23.07 | $21.72 (-5.85%) | $23.26 | $21.22 | 11.74 M | $5.21 B |
| 11/20/2024 | $22.85 | $23.11 (1.14%) | $25.70 | $22.45 | 24.99 M | $5.55 B |
| 11/19/2024 | $20.06 | $22.02 (9.77%) | $22.08 | $19.65 | 14.87 M | $5.29 B |
| 11/18/2024 | $18.60 | $19.58 (5.27%) | $20.12 | $18.28 | 19.04 M | $4.70 B |
| 11/15/2024 | $20.02 | $17.58 (-12.19%) | $20.02 | $16.66 | 25.43 M | $4.22 B |
| 11/14/2024 | $19.12 | $17.37 (-9.15%) | $19.12 | $16.16 | 34.44 M | $4.17 B |
| 11/13/2024 | $28.35 | $17.76 (-37.35%) | $28.51 | $17.19 | 45.37 M | $4.26 B |
| 11/12/2024 | $33.30 | $28.22 (-15.26%) | $34.20 | $27.92 | 19.67 M | $6.78 B |
| 11/11/2024 | $37.60 | $36.74 (-2.29%) | $38.20 | $36.21 | 10.43 M | $8.82 B |
| 11/08/2024 | $35.20 | $35.58 (1.08%) | $35.95 | $34.54 | 6.28 M | $8.54 B |
| 11/07/2024 | $32.41 | $34.24 (5.65%) | $34.47 | $32.25 | 5.05 M | $7.78 B |
| 11/06/2024 | $30.73 | $31.87 (3.71%) | $31.88 | $30.30 | 3.91 M | $7.24 B |
| 11/05/2024 | $27.61 | $29.02 (5.11%) | $29.27 | $27.56 | 4.72 M | $6.60 B |
| 11/04/2024 | $27.65 | $27.42 (-0.83%) | $27.98 | $27.22 | 2.26 M | $6.23 B |
| 11/01/2024 | $27.82 | $27.89 (0.25%) | $28.36 | $27.67 | 1.80 M | $6.34 B |
| 10/31/2024 | $28.94 | $27.68 (-4.35%) | $29.25 | $27.64 | 2.63 M | $6.29 B |
| 10/30/2024 | $28.50 | $29.21 (2.49%) | $29.53 | $27.98 | 3.82 M | $6.64 B |
| 10/29/2024 | $26.95 | $28.28 (4.94%) | $28.34 | $26.51 | 2.92 M | $6.43 B |
| 10/28/2024 | $27.30 | $27.05 (-0.92%) | $27.49 | $27.01 | 2.83 M | $6.15 B |
| 10/25/2024 | $26.19 | $26.76 (2.18%) | $26.98 | $25.93 | 3.24 M | $6.08 B |
| 10/24/2024 | $26.47 | $26.13 (-1.28%) | $27.04 | $26.07 | 2.21 M | $5.94 B |
| 10/23/2024 | $26.38 | $26.08 (-1.14%) | $26.80 | $25.79 | 3.61 M | $5.93 B |
| 10/22/2024 | $26.89 | $26.40 (-1.82%) | $27.50 | $26.30 | 2.99 M | $6.00 B |
| 10/21/2024 | $26.70 | $26.89 (0.71%) | $27.32 | $26.28 | 5.99 M | $6.11 B |
| 10/18/2024 | $28.87 | $27.90 (-3.36%) | $29.34 | $27.62 | 6.75 M | $6.34 B |
| 10/17/2024 | $31.06 | $30.00 (-3.41%) | $31.07 | $29.94 | 2.39 M | $6.82 B |
| 10/16/2024 | $31.93 | $30.94 (-3.1%) | $32.16 | $30.75 | 2.43 M | $7.03 B |
| 10/15/2024 | $31.10 | $32.15 (3.38%) | $32.35 | $30.71 | 5.21 M | $7.31 B |
| 10/14/2024 | $31.79 | $31.06 (-2.3%) | $31.84 | $30.40 | 2.94 M | $7.06 B |
| 10/11/2024 | $30.00 | $31.67 (5.57%) | $31.69 | $28.60 | 5.89 M | $7.20 B |
| 10/10/2024 | $32.11 | $31.30 (-2.52%) | $32.56 | $31.22 | 4.48 M | $7.11 B |
| 10/09/2024 | $32.72 | $33.13 (1.25%) | $34.14 | $32.47 | 6.12 M | $7.53 B |
| 10/08/2024 | $30.81 | $31.84 (3.34%) | $31.87 | $30.52 | 2.40 M | $7.24 B |
| 10/07/2024 | $31.15 | $30.38 (-2.47%) | $31.25 | $30.26 | 2.13 M | $6.90 B |
| 10/04/2024 | $30.37 | $31.04 (2.21%) | $31.06 | $29.89 | 2.00 M | $7.05 B |
| 10/03/2024 | $29.60 | $29.88 (0.95%) | $30.60 | $29.50 | 3.27 M | $6.79 B |
| 10/02/2024 | $29.33 | $29.80 (1.6%) | $30.08 | $28.76 | 2.18 M | $6.77 B |
| 10/01/2024 | $30.07 | $29.66 (-1.36%) | $30.20 | $29.18 | 1.70 M | $6.74 B |
| 09/30/2024 | $29.44 | $29.83 (1.32%) | $30.12 | $28.90 | 2.87 M | $6.78 B |
| 09/27/2024 | $29.89 | $29.51 (-1.27%) | $30.07 | $28.91 | 2.26 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 |