5 DAY PERFORMANCE
+19.97%
1 MONTH PERFORMANCE
-10.93%
3 MONTH PERFORMANCE
-12.66%
6 MONTH PERFORMANCE
-29.63%
YEAR-TO-DATE PERFORMANCE
+5.50%
1 YEAR PERFORMANCE
+82.50%
Zeta Global Holdings Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $14.88 | $14.33 (-3.7%) | $15.12 | $13.91 | 2.83 M | $3.78 B |
| 03/11/2025 | $13.57 | $14.29 (5.31%) | $14.64 | $13.51 | 6.25 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 |
| 02/28/2025 | $16.08 | $17.21 (7.03%) | $17.57 | $15.76 | 8.67 M | $4.54 B |
| 02/27/2025 | $18.43 | $16.65 (-9.66%) | $18.51 | $16.50 | 13.25 M | $4.39 B |
| 02/26/2025 | $20.48 | $17.77 (-13.23%) | $20.94 | $17.50 | 22.48 M | $4.69 B |
| 02/25/2025 | $21.41 | $20.60 (-3.78%) | $21.47 | $19.84 | 13.44 M | $5.43 B |
| 02/24/2025 | $21.31 | $21.63 (1.5%) | $22.32 | $20.07 | 9.28 M | $5.70 B |
| 02/21/2025 | $23.30 | $20.73 (-11.03%) | $23.96 | $20.67 | 8.64 M | $4.98 B |
| 02/20/2025 | $23.12 | $22.44 (-2.94%) | $23.16 | $21.37 | 6.72 M | $5.39 B |
| 02/19/2025 | $24.56 | $23.08 (-6.03%) | $25.43 | $22.89 | 5.73 M | $5.54 B |
| 02/18/2025 | $24.71 | $24.69 (-0.08%) | $26.60 | $24.20 | 11.20 M | $5.93 B |
| 02/14/2025 | $23.36 | $23.49 (0.56%) | $24.19 | $23.23 | 7.38 M | $5.64 B |
| 02/13/2025 | $22.20 | $23.39 (5.36%) | $23.99 | $22.16 | 9.29 M | $5.62 B |
| 02/12/2025 | $20.18 | $21.31 (5.6%) | $21.32 | $19.97 | 3.91 M | $5.12 B |
| 02/11/2025 | $21.30 | $20.62 (-3.19%) | $21.84 | $20.60 | 5.30 M | $4.95 B |
| 02/10/2025 | $21.64 | $21.66 (0.09%) | $22.64 | $21.34 | 8.66 M | $5.20 B |
| 02/07/2025 | $21.40 | $21.24 (-0.75%) | $21.87 | $21.06 | 6.95 M | $5.10 B |
| 02/06/2025 | $18.82 | $20.96 (11.37%) | $21.14 | $18.79 | 8.55 M | $5.03 B |
| 02/05/2025 | $18.35 | $18.78 (2.34%) | $18.95 | $18.21 | 2.67 M | $4.51 B |
| 02/04/2025 | $18.34 | $18.42 (0.44%) | $18.73 | $18.04 | 2.58 M | $4.42 B |
| 02/03/2025 | $17.47 | $18.19 (4.12%) | $18.25 | $17.27 | 3.09 M | $4.37 B |
| 01/31/2025 | $18.60 | $18.35 (-1.34%) | $18.75 | $18.16 | 2.54 M | $4.41 B |
| 01/30/2025 | $17.96 | $18.32 (2%) | $18.46 | $17.83 | 3.01 M | $4.40 B |
| 01/29/2025 | $17.60 | $18.01 (2.33%) | $18.06 | $17.33 | 4.42 M | $4.32 B |
| 01/28/2025 | $18.36 | $18.06 (-1.63%) | $18.48 | $17.84 | 4.48 M | $4.34 B |
| 01/27/2025 | $17.80 | $18.48 (3.82%) | $19.13 | $17.66 | 4.39 M | $4.44 B |
| 01/24/2025 | $18.88 | $18.57 (-1.64%) | $18.99 | $18.46 | 2.72 M | $4.46 B |
| 01/23/2025 | $18.79 | $18.75 (-0.21%) | $19.06 | $18.51 | 3.33 M | $4.50 B |
| 01/22/2025 | $19.10 | $18.88 (-1.15%) | $19.21 | $18.76 | 5.01 M | $4.53 B |
| 01/21/2025 | $18.99 | $19.02 (0.16%) | $19.33 | $18.67 | 3.59 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 |
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.
