5 DAY PERFORMANCE
-38.79%
1 MONTH PERFORMANCE
-42.09%
3 MONTH PERFORMANCE
-25.35%
6 MONTH PERFORMANCE
+10.74%
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 |
|---|---|---|---|---|---|---|
| 11/05/2026 | $31.21 | $29.47 (-5.58%) | $31.68 | $29.37 | 6.31 M | $7.26 B |
| 11/04/2026 | $31.32 | $31.78 (1.47%) | $32.81 | $31.22 | 3.99 M | $7.83 B |
| 11/03/2026 | $30.05 | $30.97 (3.06%) | $31.15 | $29.61 | 3.67 M | $7.63 B |
| 11/02/2026 | $31.17 | $30.52 (-2.09%) | $31.74 | $30.49 | 2.98 M | $7.52 B |
| 10/30/2026 | $32.04 | $31.17 (-2.72%) | $32.34 | $30.33 | 5.12 M | $7.68 B |
| 10/29/2026 | $31.85 | $32.74 (2.79%) | $33.09 | $31.52 | 2.96 M | $8.07 B |
| 10/28/2026 | $33.22 | $33.45 (0.69%) | $34.19 | $32.95 | 3.99 M | $8.25 B |
| 10/27/2026 | $33.57 | $33.35 (-0.66%) | $34.12 | $33.14 | 3.65 M | $8.22 B |
| 10/26/2026 | $33.85 | $33.70 (-0.44%) | $34.14 | $33.17 | 3.29 M | $8.31 B |
| 10/23/2026 | $33.21 | $33.98 (2.32%) | $34.03 | $32.85 | 3.12 M | $8.38 B |
| 10/22/2026 | $33.69 | $33.52 (-0.5%) | $34.11 | $32.88 | 4.72 M | $8.26 B |
| 10/21/2026 | $33.55 | $34.11 (1.67%) | $34.87 | $33.33 | 6.20 M | $8.41 B |
| 10/20/2026 | $32.65 | $33.55 (2.76%) | $33.87 | $32.54 | 6.16 M | $8.27 B |
| 10/19/2026 | $31.90 | $32.50 (1.88%) | $33.00 | $31.57 | 6.42 M | $8.01 B |
| 10/16/2026 | $35.15 | $31.81 (-9.5%) | $35.75 | $31.48 | 9.72 M | $7.84 B |
| 10/15/2026 | $31.12 | $33.55 (7.81%) | $33.60 | $30.81 | 7.05 M | $8.27 B |
| 10/14/2026 | $33.32 | $32.27 (-3.15%) | $33.73 | $32.23 | 4.47 M | $7.95 B |
| 10/13/2026 | $33.14 | $33.80 (1.99%) | $34.92 | $33.14 | 4.87 M | $8.33 B |
| 10/12/2026 | $33.77 | $33.51 (-0.77%) | $34.75 | $33.28 | 4.04 M | $8.26 B |
| 10/09/2026 | $33.55 | $33.09 (-1.37%) | $33.86 | $32.99 | 5.36 M | $8.16 B |
| 10/08/2026 | $33.33 | $33.03 (-0.9%) | $33.74 | $32.30 | 7.20 M | $8.14 B |
| 10/07/2026 | $33.16 | $33.74 (1.75%) | $33.84 | $32.42 | 7.04 M | $8.32 B |
| 10/06/2026 | $32.84 | $32.95 (0.33%) | $33.69 | $32.60 | 6.93 M | $8.12 B |
| 10/05/2026 | $33.00 | $32.88 (-0.36%) | $34.80 | $32.44 | 8.94 M | $8.10 B |
| 10/02/2026 | $32.64 | $32.63 (-0.03%) | $32.80 | $32.00 | 5.95 M | $8.04 B |
| 10/01/2026 | $32.03 | $32.40 (1.16%) | $32.78 | $31.64 | 6.44 M | $7.99 B |
| 09/30/2026 | $29.21 | $31.57 (8.08%) | $32.11 | $29.21 | 11.17 M | $7.78 B |
| 09/29/2026 | $29.05 | $28.96 (-0.31%) | $29.46 | $28.46 | 3.66 M | $7.14 B |
| 09/28/2026 | $28.64 | $28.99 (1.22%) | $29.40 | $28.03 | 5.53 M | $7.15 B |
| 09/25/2026 | $29.40 | $29.45 (0.17%) | $30.41 | $29.03 | 4.46 M | $7.26 B |
| 09/24/2026 | $29.60 | $29.57 (-0.1%) | $29.99 | $28.83 | 5.66 M | $7.29 B |
| 09/23/2026 | $30.20 | $29.79 (-1.36%) | $30.88 | $29.76 | 3.51 M | $7.34 B |
| 09/22/2026 | $32.00 | $30.13 (-5.84%) | $32.01 | $29.53 | 7.72 M | $7.43 B |
| 09/21/2026 | $30.72 | $31.15 (1.4%) | $31.15 | $30.06 | 5.24 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 |
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.
