5 DAY PERFORMANCE
-11.67%
1 MONTH PERFORMANCE
-12.76%
3 MONTH PERFORMANCE
+10.42%
6 MONTH PERFORMANCE
+12.97%
YEAR-TO-DATE PERFORMANCE
-6.24%
1 YEAR PERFORMANCE
-2.55%
Zeta Global Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $25.99 | $26.30 (1.19%) | $26.58 | $25.00 | 5.70 M | $6.50 B |
| 08/06/2026 | $26.80 | $25.56 (-4.63%) | $27.01 | $25.29 | 15.55 M | $6.30 B |
| 08/05/2026 | $24.65 | $27.07 (9.82%) | $28.50 | $24.45 | 36.37 M | $6.67 B |
| 08/04/2026 | $23.21 | $24.26 (4.52%) | $24.48 | $23.01 | 19.59 M | $5.98 B |
| 08/03/2026 | $22.05 | $22.56 (2.31%) | $22.99 | $22.03 | 7.09 M | $5.56 B |
| 07/31/2026 | $20.98 | $21.60 (2.96%) | $21.75 | $20.91 | 5.04 M | $5.32 B |
| 07/30/2026 | $21.42 | $21.37 (-0.23%) | $21.47 | $20.83 | 4.77 M | $5.27 B |
| 07/29/2026 | $21.87 | $22.08 (0.96%) | $22.99 | $21.84 | 7.66 M | $5.44 B |
| 07/28/2026 | $20.78 | $21.89 (5.34%) | $22.04 | $20.29 | 7.17 M | $5.40 B |
| 07/27/2026 | $19.71 | $20.74 (5.23%) | $21.01 | $19.71 | 8.07 M | $5.11 B |
| 07/24/2026 | $19.70 | $19.13 (-2.89%) | $19.83 | $19.07 | 4.53 M | $4.72 B |
| 07/23/2026 | $20.38 | $19.38 (-4.91%) | $20.45 | $19.16 | 5.88 M | $4.78 B |
| 07/22/2026 | $21.10 | $20.18 (-4.36%) | $21.20 | $19.91 | 7.36 M | $4.97 B |
| 07/21/2026 | $21.05 | $21.19 (0.67%) | $21.92 | $20.97 | 5.84 M | $5.22 B |
| 07/20/2026 | $21.18 | $21.34 (0.76%) | $21.88 | $20.63 | 5.71 M | $5.26 B |
| 07/17/2026 | $20.75 | $21.68 (4.48%) | $22.49 | $20.60 | 9.42 M | $5.34 B |
| 07/16/2026 | $22.32 | $21.40 (-4.12%) | $22.79 | $21.24 | 6.37 M | $5.28 B |
| 07/15/2026 | $22.95 | $22.41 (-2.35%) | $23.34 | $22.34 | 6.93 M | $5.52 B |
| 07/14/2026 | $20.75 | $22.53 (8.58%) | $22.63 | $20.50 | 7.75 M | $5.55 B |
| 07/13/2026 | $21.45 | $21.87 (1.96%) | $22.84 | $21.45 | 10.66 M | $5.39 B |
| 07/10/2026 | $22.50 | $21.49 (-4.49%) | $22.58 | $21.20 | 6.56 M | $5.30 B |
| 07/09/2026 | $21.12 | $21.92 (3.79%) | $22.46 | $20.77 | 12.71 M | $5.40 B |
| 07/08/2026 | $21.25 | $21.66 (1.93%) | $21.74 | $20.94 | 10.19 M | $5.34 B |
| 07/07/2026 | $22.08 | $21.87 (-0.95%) | $22.90 | $21.13 | 12.17 M | $5.39 B |
| 07/06/2026 | $20.49 | $21.82 (6.49%) | $21.90 | $20.34 | 7.79 M | $5.38 B |
| 07/02/2026 | $20.80 | $20.70 (-0.48%) | $21.24 | $20.36 | 6.40 M | $5.10 B |
| 07/01/2026 | $20.16 | $20.84 (3.37%) | $21.37 | $20.00 | 8.38 M | $5.14 B |
| 06/30/2026 | $19.46 | $19.68 (1.13%) | $19.78 | $19.05 | 5.04 M | $4.85 B |
| 06/29/2026 | $19.30 | $19.73 (2.23%) | $20.04 | $19.26 | 7.75 M | $4.86 B |
| 06/26/2026 | $17.84 | $18.98 (6.39%) | $19.11 | $17.81 | 12.39 M | $4.68 B |
| 06/25/2026 | $18.94 | $17.88 (-5.6%) | $18.94 | $17.77 | 10.12 M | $4.41 B |
| 06/24/2026 | $19.39 | $18.84 (-2.84%) | $20.28 | $18.47 | 10.30 M | $4.64 B |
| 06/23/2026 | $19.52 | $19.51 (-0.05%) | $20.50 | $19.12 | 16.27 M | $4.81 B |
| 06/22/2026 | $18.80 | $18.47 (-1.76%) | $19.37 | $18.02 | 8.28 M | $4.55 B |
| 06/18/2026 | $18.59 | $18.90 (1.67%) | $18.96 | $17.82 | 9.94 M | $4.66 B |
| 06/17/2026 | $19.12 | $18.50 (-3.24%) | $19.64 | $18.50 | 10.52 M | $4.56 B |
| 06/16/2026 | $19.51 | $19.73 (1.13%) | $20.19 | $19.25 | 8.39 M | $4.86 B |
| 06/15/2026 | $20.60 | $19.77 (-4.03%) | $20.71 | $19.68 | 9.24 M | $4.87 B |
| 06/12/2026 | $20.03 | $20.21 (0.9%) | $20.30 | $19.37 | 9.63 M | $4.98 B |
| 06/11/2026 | $19.55 | $20.06 (2.61%) | $20.08 | $19.14 | 8.41 M | $4.94 B |
| 06/10/2026 | $20.73 | $19.93 (-3.86%) | $21.30 | $19.91 | 4.90 M | $4.91 B |
| 06/09/2026 | $21.31 | $21.08 (-1.08%) | $21.98 | $19.88 | 7.90 M | $5.20 B |
| 06/08/2026 | $21.97 | $21.76 (-0.96%) | $22.17 | $21.41 | 5.98 M | $5.36 B |
| 06/05/2026 | $22.86 | $22.02 (-3.67%) | $23.40 | $21.70 | 9.62 M | $5.43 B |
| 06/04/2026 | $23.36 | $23.15 (-0.9%) | $23.85 | $22.56 | 6.89 M | $5.71 B |
| 06/03/2026 | $24.55 | $23.27 (-5.21%) | $24.75 | $22.59 | 11.32 M | $5.74 B |
| 06/02/2026 | $25.55 | $25.25 (-1.17%) | $25.95 | $24.38 | 12.99 M | $6.22 B |
| 06/01/2026 | $23.66 | $25.22 (6.59%) | $25.74 | $23.36 | 20.52 M | $6.22 B |
| 05/29/2026 | $20.50 | $22.89 (11.66%) | $23.03 | $20.40 | 15.45 M | $5.64 B |
| 05/28/2026 | $19.30 | $20.18 (4.56%) | $20.50 | $19.24 | 9.55 M | $4.97 B |
| 05/27/2026 | $19.80 | $19.46 (-1.72%) | $20.54 | $19.09 | 9.33 M | $4.80 B |
| 05/26/2026 | $18.88 | $19.65 (4.08%) | $19.80 | $18.65 | 8.54 M | $4.84 B |
| 05/22/2026 | $18.20 | $18.79 (3.24%) | $18.89 | $18.17 | 5.62 M | $4.63 B |
| 05/21/2026 | $18.00 | $18.05 (0.28%) | $18.30 | $17.70 | 5.54 M | $4.45 B |
| 05/20/2026 | $18.05 | $18.34 (1.61%) | $18.64 | $17.51 | 7.47 M | $4.52 B |
| 05/19/2026 | $19.63 | $18.30 (-6.78%) | $19.78 | $18.13 | 12.14 M | $4.51 B |
| 05/18/2026 | $17.57 | $19.19 (9.22%) | $19.44 | $17.45 | 17.24 M | $4.73 B |
| 05/15/2026 | $16.34 | $17.19 (5.2%) | $17.57 | $16.31 | 6.94 M | $4.24 B |
| 05/14/2026 | $16.17 | $16.58 (2.54%) | $16.63 | $15.88 | 4.89 M | $4.09 B |
| 05/13/2026 | $16.11 | $16.04 (-0.43%) | $16.16 | $15.60 | 7.40 M | $3.95 B |
| 05/12/2026 | $16.50 | $16.25 (-1.52%) | $16.58 | $15.93 | 9.09 M | $4.01 B |
| 05/11/2026 | $16.82 | $16.51 (-1.84%) | $16.96 | $16.46 | 9.58 M | $4.07 B |
| 05/08/2026 | $17.13 | $17.14 (0.06%) | $17.24 | $16.52 | 6.57 M | $4.22 B |
| 05/07/2026 | $17.51 | $17.28 (-1.31%) | $17.78 | $17.10 | 6.82 M | $4.26 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.
