5 DAY PERFORMANCE
+2.64%
1 MONTH PERFORMANCE
-1.70%
3 MONTH PERFORMANCE
-27.77%
6 MONTH PERFORMANCE
-9.36%
YEAR-TO-DATE PERFORMANCE
+6.00%
1 YEAR PERFORMANCE
+94.59%
Zeta Global Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $19.10 | $19.08 (-0.1%) | $19.19 | $18.89 | 416,471 | |
| 01/21/2025 | $18.99 | $19.02 (0.16%) | $19.33 | $18.67 | 3.55 M | $4.57 B |
| 01/17/2025 | $19.20 | $18.58 (-3.23%) | $19.28 | $18.31 | 4.28 M | $4.46 B |
| 01/16/2025 | $18.24 | $18.81 (3.13%) | $19.37 | $18.22 | 5.18 M | $4.52 B |
| 01/15/2025 | $17.97 | $17.89 (-0.45%) | $18.38 | $17.38 | 5.11 M | $4.30 B |
| 01/14/2025 | $17.30 | $17.20 (-0.58%) | $17.62 | $16.87 | 2.72 M | $4.13 B |
| 01/13/2025 | $16.73 | $17.17 (2.63%) | $17.29 | $16.50 | 4.44 M | $4.12 B |
| 01/10/2025 | $17.83 | $17.33 (-2.8%) | $17.93 | $17.26 | 4.66 M | $4.16 B |
| 01/08/2025 | $18.15 | $18.48 (1.82%) | $18.65 | $17.62 | 4.17 M | $4.44 B |
| 01/07/2025 | $19.04 | $18.18 (-4.52%) | $19.12 | $17.73 | 3.73 M | $4.36 B |
| 01/06/2025 | $18.76 | $18.98 (1.17%) | $19.11 | $18.10 | 3.59 M | $4.56 B |
| 01/03/2025 | $18.73 | $18.61 (-0.64%) | $19.45 | $18.22 | 5.09 M | $4.47 B |
| 01/02/2025 | $18.18 | $18.74 (3.08%) | $19.34 | $17.92 | 5.25 M | $4.50 B |
| 12/31/2024 | $18.15 | $17.99 (-0.88%) | $18.34 | $17.34 | 6.75 M | $4.32 B |
| 12/30/2024 | $17.37 | $18.06 (3.97%) | $18.26 | $17.21 | 5.78 M | $4.34 B |
| 12/27/2024 | $18.68 | $17.67 (-5.41%) | $18.75 | $17.18 | 10.79 M | $4.24 B |
| 12/26/2024 | $18.51 | $18.97 (2.49%) | $19.20 | $18.37 | 4.23 M | $4.55 B |
| 12/24/2024 | $18.36 | $18.74 (2.07%) | $18.92 | $18.07 | 3.12 M | $4.50 B |
| 12/23/2024 | $19.32 | $18.73 (-3.05%) | $19.44 | $18.48 | 5.60 M | $4.50 B |
| 12/20/2024 | $18.70 | $19.40 (3.74%) | $19.54 | $18.54 | 8.65 M | $4.66 B |
| 12/19/2024 | $19.40 | $19.07 (-1.7%) | $20.14 | $18.80 | 7.83 M | $4.58 B |
| 12/18/2024 | $20.10 | $19.34 (-3.78%) | $20.80 | $18.87 | 8.08 M | $4.64 B |
| 12/17/2024 | $20.88 | $20.34 (-2.59%) | $21.58 | $20.17 | 6.90 M | $4.88 B |
| 12/16/2024 | $21.82 | $21.53 (-1.33%) | $22.20 | $21.13 | 5.97 M | $5.17 B |
| 12/13/2024 | $21.45 | $22.32 (4.06%) | $22.86 | $21.37 | 5.93 M | $5.36 B |
| 12/12/2024 | $20.92 | $21.73 (3.87%) | $22.41 | $20.79 | 6.84 M | $5.22 B |
| 12/11/2024 | $21.30 | $21.53 (1.08%) | $21.87 | $20.86 | 8.55 M | $5.17 B |
| 12/10/2024 | $22.00 | $21.46 (-2.45%) | $23.26 | $21.39 | 9.79 M | $5.15 B |
| 12/09/2024 | $26.10 | $22.97 (-11.99%) | $26.12 | $22.80 | 11.97 M | $5.51 B |
| 12/06/2024 | $25.94 | $26.18 (0.93%) | $26.94 | $25.45 | 6.11 M | $6.29 B |
| 12/05/2024 | $26.33 | $25.79 (-2.05%) | $26.74 | $25.15 | 9.35 M | $6.19 B |
| 12/04/2024 | $24.24 | $26.31 (8.54%) | $27.79 | $24.23 | 13.80 M | $6.32 B |
| 12/03/2024 | $23.24 | $23.93 (2.97%) | $25.96 | $23.02 | 12.10 M | $5.75 B |
| 12/02/2024 | $21.30 | $24.01 (12.72%) | $24.86 | $21.13 | 15.77 M | $5.76 B |
| 11/29/2024 | $20.74 | $21.30 (2.7%) | $21.73 | $20.71 | 5.67 M | $5.11 B |
| 11/27/2024 | $20.14 | $20.20 (0.3%) | $20.57 | $19.61 | 8.33 M | $4.85 B |
| 11/26/2024 | $21.20 | $20.04 (-5.47%) | $21.85 | $19.98 | 9.76 M | $4.81 B |
| 11/25/2024 | $22.91 | $21.27 (-7.16%) | $22.98 | $20.88 | 11.13 M | $5.11 B |
| 11/22/2024 | $20.84 | $22.38 (7.39%) | $22.50 | $20.67 | 10.58 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 |