5 DAY PERFORMANCE
+9.29%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
+2.35%
6 MONTH PERFORMANCE
+39.07%
YEAR-TO-DATE PERFORMANCE
+7.53%
1 YEAR PERFORMANCE
-26.11%
Zeta Global Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/28/2025 | $18.71 | $18.15 (-2.99%) | $18.77 | $18.15 | 4.98 M | $4.37 B |
| 10/27/2025 | $19.19 | $18.87 (-1.67%) | $19.23 | $18.80 | 5.03 M | $4.54 B |
| 10/24/2025 | $19.09 | $18.79 (-1.57%) | $19.40 | $18.70 | 4.21 M | $4.52 B |
| 10/23/2025 | $18.49 | $18.69 (1.08%) | $18.82 | $18.16 | 4.32 M | $4.50 B |
| 10/22/2025 | $19.01 | $18.45 (-2.95%) | $19.20 | $18.19 | 6.74 M | $4.44 B |
| 10/21/2025 | $18.70 | $19.44 (3.96%) | $19.66 | $18.59 | 6.35 M | $4.68 B |
| 10/20/2025 | $18.00 | $18.54 (3%) | $18.74 | $17.95 | 7.49 M | $4.46 B |
| 10/17/2025 | $17.88 | $17.82 (-0.34%) | $18.48 | $17.46 | 7.07 M | $4.29 B |
| 10/16/2025 | $18.73 | $18.23 (-2.67%) | $19.19 | $18.03 | 7.34 M | $4.39 B |
| 10/15/2025 | $19.48 | $18.57 (-4.67%) | $19.54 | $18.44 | 8.72 M | $4.47 B |
| 10/14/2025 | $18.25 | $19.21 (5.26%) | $19.56 | $18.10 | 6.69 M | $4.62 B |
| 10/13/2025 | $18.69 | $18.89 (1.07%) | $19.08 | $18.50 | 6.83 M | $4.55 B |
| 10/10/2025 | $20.52 | $18.40 (-10.33%) | $20.52 | $18.35 | 16.85 M | $4.43 B |
| 10/09/2025 | $20.82 | $20.37 (-2.16%) | $21.30 | $19.83 | 16.00 M | $4.90 B |
| 10/08/2025 | $20.50 | $19.77 (-3.56%) | $21.54 | $19.40 | 17.70 M | $4.76 B |
| 10/07/2025 | $20.20 | $19.96 (-1.19%) | $20.20 | $19.14 | 7.18 M | $4.81 B |
| 10/06/2025 | $19.73 | $19.98 (1.27%) | $20.62 | $19.03 | 7.99 M | $4.81 B |
| 10/03/2025 | $19.36 | $19.33 (-0.15%) | $19.74 | $19.04 | 6.08 M | $4.65 B |
| 10/02/2025 | $20.10 | $19.20 (-4.48%) | $20.10 | $19.05 | 10.39 M | $4.62 B |
| 10/01/2025 | $20.65 | $20.03 (-3%) | $21.76 | $19.67 | 10.59 M | $4.82 B |
| 09/30/2025 | $21.00 | $19.87 (-5.38%) | $21.00 | $19.76 | 7.21 M | $4.78 B |
| 09/29/2025 | $20.92 | $21.04 (0.57%) | $21.35 | $20.58 | 5.35 M | $5.07 B |
| 09/26/2025 | $20.31 | $20.52 (1.03%) | $20.60 | $20.17 | 4.30 M | $4.94 B |
| 09/25/2025 | $19.95 | $20.31 (1.8%) | $20.35 | $19.52 | 4.85 M | $4.89 B |
| 09/24/2025 | $21.79 | $20.57 (-5.6%) | $21.79 | $20.55 | 5.14 M | $4.95 B |
| 09/23/2025 | $22.00 | $21.55 (-2.05%) | $22.13 | $21.48 | 5.78 M | $5.19 B |
| 09/22/2025 | $21.21 | $22.08 (4.1%) | $22.19 | $20.96 | 7.68 M | $5.32 B |
| 09/19/2025 | $21.26 | $21.49 (1.08%) | $21.56 | $20.88 | 9.07 M | $5.17 B |
| 09/18/2025 | $21.35 | $21.10 (-1.17%) | $21.79 | $20.90 | 7.69 M | $5.08 B |
| 09/17/2025 | $20.33 | $20.61 (1.38%) | $20.62 | $19.61 | 5.58 M | $4.96 B |
| 09/16/2025 | $20.40 | $20.39 (-0.05%) | $20.53 | $19.81 | 4.90 M | $4.91 B |
| 09/15/2025 | $20.35 | $20.37 (0.1%) | $21.16 | $19.99 | 7.71 M | $4.90 B |
| 09/12/2025 | $20.80 | $20.35 (-2.16%) | $20.99 | $20.00 | 6.51 M | $4.90 B |
| 09/11/2025 | $18.76 | $20.76 (10.66%) | $20.82 | $18.54 | 10.02 M | $5.00 B |
| 09/10/2025 | $18.89 | $18.86 (-0.16%) | $19.78 | $18.75 | 9.30 M | $4.54 B |
| 09/09/2025 | $18.64 | $18.70 (0.32%) | $18.73 | $18.25 | 5.19 M | $4.50 B |
| 09/08/2025 | $18.99 | $18.57 (-2.21%) | $19.11 | $18.56 | 5.54 M | $4.47 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.
