5 DAY PERFORMANCE
-38.15%
1 MONTH PERFORMANCE
-34.37%
3 MONTH PERFORMANCE
+0.95%
6 MONTH PERFORMANCE
+12.57%
YEAR-TO-DATE PERFORMANCE
-6.24%
1 YEAR PERFORMANCE
-11.21%
Zeta Global Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $30.72 | $31.15 (1.4%) | $31.15 | $30.06 | 5.22 M | $7.68 B |
| 09/18/2026 | $30.75 | $30.23 (-1.69%) | $30.85 | $29.46 | 7.61 M | $7.45 B |
| 09/17/2026 | $30.94 | $30.37 (-1.84%) | $31.50 | $30.18 | 5.71 M | $7.49 B |
| 09/16/2026 | $30.53 | $30.85 (1.05%) | $31.44 | $30.37 | 4.53 M | $7.60 B |
| 09/15/2026 | $30.45 | $31.04 (1.94%) | $31.89 | $30.37 | 3.33 M | $7.65 B |
| 09/14/2026 | $30.57 | $31.01 (1.44%) | $31.24 | $29.84 | 4.29 M | $7.64 B |
| 09/11/2026 | $30.56 | $30.18 (-1.24%) | $31.13 | $30.13 | 3.37 M | $7.44 B |
| 09/10/2026 | $29.75 | $30.56 (2.72%) | $31.20 | $29.68 | 5.21 M | $7.53 B |
| 09/09/2026 | $31.12 | $30.42 (-2.25%) | $31.18 | $30.21 | 5.38 M | $7.50 B |
| 09/08/2026 | $31.08 | $30.79 (-0.93%) | $31.50 | $30.17 | 5.19 M | $7.59 B |
| 09/04/2026 | $32.65 | $31.35 (-3.98%) | $32.81 | $31.26 | 4.79 M | $7.73 B |
| 09/03/2026 | $30.90 | $32.68 (5.76%) | $32.75 | $30.90 | 10.66 M | $8.06 B |
| 09/02/2026 | $30.94 | $30.44 (-1.62%) | $31.75 | $30.34 | 8.67 M | $7.50 B |
| 09/01/2026 | $30.40 | $31.56 (3.82%) | $32.05 | $30.27 | 13.87 M | $7.78 B |
| 08/31/2026 | $30.41 | $30.97 (1.84%) | $31.05 | $29.72 | 12.66 M | $7.63 B |
| 08/28/2026 | $29.80 | $30.54 (2.48%) | $30.84 | $29.55 | 9.28 M | $7.53 B |
| 08/27/2026 | $28.80 | $30.22 (4.93%) | $30.39 | $28.80 | 10.02 M | $7.45 B |
| 08/26/2026 | $27.31 | $28.23 (3.37%) | $28.55 | $27.20 | 3.90 M | $6.96 B |
| 08/25/2026 | $28.00 | $27.88 (-0.43%) | $28.46 | $27.61 | 4.76 M | $6.87 B |
| 08/24/2026 | $28.73 | $28.47 (-0.9%) | $29.19 | $28.39 | 3.14 M | $7.02 B |
| 08/21/2026 | $28.11 | $29.07 (3.42%) | $29.11 | $27.11 | 5.52 M | $7.17 B |
| 08/20/2026 | $28.64 | $27.85 (-2.76%) | $28.74 | $27.51 | 6.37 M | $6.86 B |
| 08/19/2026 | $28.24 | $28.79 (1.95%) | $29.40 | $28.24 | 4.52 M | $7.10 B |
| 08/18/2026 | $28.56 | $28.23 (-1.16%) | $29.21 | $28.15 | 5.03 M | $6.96 B |
| 08/17/2026 | $28.86 | $28.83 (-0.1%) | $29.24 | $28.39 | 6.87 M | $7.11 B |
| 08/14/2026 | $29.83 | $29.05 (-2.61%) | $29.87 | $28.84 | 4.85 M | $7.16 B |
| 08/13/2026 | $28.70 | $29.62 (3.21%) | $29.75 | $28.19 | 7.66 M | $7.30 B |
| 08/12/2026 | $28.99 | $28.55 (-1.52%) | $29.89 | $28.03 | 7.99 M | $7.04 B |
| 08/11/2026 | $27.48 | $29.15 (6.08%) | $29.18 | $27.00 | 15.17 M | $7.19 B |
| 08/10/2026 | $26.61 | $27.54 (3.49%) | $27.82 | $26.30 | 7.20 M | $6.79 B |
| 08/07/2026 | $25.51 | $26.64 (4.43%) | $26.65 | $25.00 | 9.23 M | $6.57 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 |
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.
