5 DAY PERFORMANCE
+2.58%
1 MONTH PERFORMANCE
+20.68%
3 MONTH PERFORMANCE
+12.97%
6 MONTH PERFORMANCE
-2.55%
YEAR-TO-DATE PERFORMANCE
-6.24%
1 YEAR PERFORMANCE
+45.54%
Zeta Global Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $17.83 | $17.09 (-4.18%) | $17.85 | $16.88 | 5.65 M | $4.21 B |
| 05/05/2026 | $18.29 | $17.85 (-2.41%) | $18.29 | $17.65 | 8.70 M | $4.40 B |
| 05/04/2026 | $18.52 | $18.46 (-0.32%) | $18.86 | $17.91 | 11.97 M | $4.55 B |
| 05/01/2026 | $19.33 | $18.60 (-3.78%) | $19.88 | $18.45 | 20.95 M | $4.58 B |
| 04/30/2026 | $17.95 | $18.42 (2.62%) | $18.79 | $17.45 | 18.14 M | $4.54 B |
| 04/29/2026 | $17.90 | $17.81 (-0.5%) | $17.90 | $17.43 | 6.01 M | $4.39 B |
| 04/28/2026 | $17.95 | $17.77 (-1%) | $18.42 | $17.69 | 5.72 M | $4.38 B |
| 04/27/2026 | $17.39 | $18.09 (4.03%) | $18.35 | $17.39 | 8.05 M | $4.46 B |
| 04/24/2026 | $17.16 | $17.53 (2.16%) | $17.55 | $16.99 | 4.20 M | $4.32 B |
| 04/23/2026 | $17.60 | $17.09 (-2.9%) | $17.62 | $16.63 | 8.03 M | $4.21 B |
| 04/22/2026 | $18.12 | $18.16 (0.22%) | $18.40 | $17.88 | 4.44 M | $4.48 B |
| 04/21/2026 | $18.20 | $17.81 (-2.14%) | $18.77 | $17.77 | 7.15 M | $4.39 B |
| 04/20/2026 | $17.65 | $18.15 (2.83%) | $18.35 | $17.64 | 5.25 M | $4.47 B |
| 04/17/2026 | $18.00 | $17.98 (-0.11%) | $18.45 | $17.88 | 8.48 M | $4.43 B |
| 04/16/2026 | $17.90 | $17.42 (-2.68%) | $18.06 | $17.25 | 6.18 M | $4.29 B |
| 04/15/2026 | $16.65 | $17.37 (4.32%) | $17.59 | $16.43 | 7.61 M | $4.28 B |
| 04/14/2026 | $16.10 | $16.20 (0.62%) | $16.58 | $15.94 | 10.31 M | $3.99 B |
| 04/13/2026 | $14.61 | $15.63 (6.98%) | $15.66 | $14.55 | 6.43 M | $3.85 B |
| 04/10/2026 | $15.43 | $14.61 (-5.31%) | $15.50 | $14.51 | 9.81 M | $3.60 B |
| 04/09/2026 | $15.57 | $15.32 (-1.61%) | $15.66 | $14.61 | 9.98 M | $3.78 B |
| 04/08/2026 | $17.00 | $15.72 (-7.53%) | $17.04 | $15.50 | 6.95 M | $3.87 B |
| 04/07/2026 | $15.61 | $15.72 (0.7%) | $15.90 | $15.38 | 3.14 M | $3.87 B |
| 04/06/2026 | $15.74 | $15.81 (0.44%) | $16.13 | $15.66 | 2.82 M | $3.90 B |
| 04/02/2026 | $15.22 | $15.79 (3.75%) | $15.96 | $15.02 | 3.91 M | $3.89 B |
| 04/01/2026 | $16.20 | $15.73 (-2.9%) | $16.30 | $15.53 | 4.69 M | $3.88 B |
| 03/31/2026 | $15.10 | $15.92 (5.43%) | $15.97 | $14.72 | 8.40 M | $3.92 B |
| 03/30/2026 | $14.83 | $14.81 (-0.13%) | $15.08 | $14.51 | 8.30 M | $3.65 B |
| 03/27/2026 | $15.70 | $14.55 (-7.32%) | $15.92 | $14.37 | 15.51 M | $3.59 B |
| 03/26/2026 | $16.07 | $16.08 (0.06%) | $16.78 | $16.01 | 5.38 M | $3.96 B |
| 03/25/2026 | $16.74 | $16.36 (-2.27%) | $17.14 | $16.01 | 5.22 M | $4.03 B |
| 03/24/2026 | $17.34 | $16.15 (-6.86%) | $17.44 | $16.15 | 9.96 M | $3.98 B |
| 03/23/2026 | $17.11 | $17.66 (3.21%) | $17.77 | $17.00 | 5.59 M | $4.35 B |
| 03/20/2026 | $17.20 | $16.95 (-1.45%) | $17.41 | $16.79 | 8.03 M | $4.18 B |
| 03/19/2026 | $16.91 | $17.23 (1.89%) | $17.59 | $16.85 | 4.15 M | $4.25 B |
| 03/18/2026 | $17.71 | $17.22 (-2.77%) | $17.95 | $17.15 | 5.42 M | $4.24 B |
| 03/17/2026 | $17.99 | $18.03 (0.22%) | $18.54 | $17.82 | 4.51 M | $4.44 B |
| 03/16/2026 | $17.84 | $17.91 (0.39%) | $18.18 | $17.74 | 4.48 M | $4.41 B |
| 03/13/2026 | $18.05 | $17.84 (-1.16%) | $18.22 | $17.56 | 4.68 M | $4.40 B |
| 03/12/2026 | $17.69 | $18.05 (2.04%) | $18.47 | $17.69 | 4.58 M | $4.45 B |
| 03/11/2026 | $18.41 | $18.24 (-0.92%) | $18.68 | $17.78 | 5.60 M | $4.50 B |
| 03/10/2026 | $19.09 | $18.32 (-4.03%) | $19.26 | $18.09 | 6.73 M | $4.52 B |
| 03/09/2026 | $18.20 | $19.08 (4.84%) | $19.18 | $17.99 | 7.61 M | $4.70 B |
| 03/06/2026 | $18.49 | $18.84 (1.89%) | $18.98 | $18.30 | 6.71 M | $4.64 B |
| 03/05/2026 | $18.60 | $18.91 (1.67%) | $19.39 | $18.54 | 7.92 M | $4.66 B |
| 03/04/2026 | $18.31 | $18.76 (2.46%) | $18.86 | $18.29 | 9.79 M | $4.62 B |
| 03/03/2026 | $16.75 | $18.04 (7.7%) | $18.38 | $16.63 | 9.41 M | $4.45 B |
| 03/02/2026 | $16.19 | $17.38 (7.35%) | $17.50 | $16.10 | 8.23 M | $4.28 B |
| 02/27/2026 | $17.75 | $16.95 (-4.51%) | $17.77 | $16.70 | 11.02 M | $4.18 B |
| 02/26/2026 | $17.94 | $18.06 (0.67%) | $18.65 | $17.81 | 11.47 M | $4.45 B |
| 02/25/2026 | $16.90 | $17.85 (5.62%) | $17.92 | $16.39 | 16.35 M | $4.40 B |
| 02/24/2026 | $15.02 | $16.98 (13.05%) | $16.99 | $14.84 | 19.57 M | $4.19 B |
| 02/23/2026 | $15.87 | $14.98 (-5.61%) | $15.95 | $14.68 | 10.60 M | $3.69 B |
| 02/20/2026 | $15.53 | $16.31 (5.02%) | $16.53 | $15.39 | 8.66 M | $4.02 B |
| 02/19/2026 | $15.60 | $15.68 (0.51%) | $15.69 | $15.36 | 5.26 M | $3.87 B |
| 02/18/2026 | $15.25 | $15.84 (3.87%) | $15.95 | $15.08 | 5.97 M | $3.90 B |
| 02/17/2026 | $15.16 | $15.31 (0.99%) | $15.49 | $14.92 | 5.27 M | $3.77 B |
| 02/13/2026 | $15.10 | $15.46 (2.38%) | $15.71 | $14.86 | 6.81 M | $3.81 B |
| 02/12/2026 | $16.11 | $14.98 (-7.01%) | $16.18 | $14.53 | 13.20 M | $3.69 B |
| 02/11/2026 | $17.40 | $16.01 (-7.99%) | $17.48 | $15.86 | 9.38 M | $3.95 B |
| 02/10/2026 | $16.98 | $17.17 (1.12%) | $17.61 | $16.85 | 5.80 M | $4.23 B |
| 02/09/2026 | $16.67 | $16.97 (1.8%) | $17.12 | $16.26 | 6.94 M | $4.18 B |
| 02/06/2026 | $16.15 | $16.89 (4.58%) | $16.95 | $15.94 | 9.59 M | $4.16 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.
