5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
+1.54%
3 MONTH PERFORMANCE
+8.04%
6 MONTH PERFORMANCE
+3.98%
YEAR-TO-DATE PERFORMANCE
-6.24%
1 YEAR PERFORMANCE
+13.50%
Zeta Global Holdings Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $17.85 | $17.23 (-3.47%) | $17.85 | $16.88 | 10.31 M | $4.25 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 |
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.
