Indicators

Zeta Global Holdings Corp Cl A (NY: ZETA )

12.89 +0.44 (+3.53%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	12.45	12.91	12.41	12.89	2,549,563	+0.44(+3.53%)
Apr 25, 2024	12.01	12.45	11.86	12.45	1,719,717	+0.17(+1.38%)
Apr 24, 2024	12.10	12.31	12.05	12.28	1,876,148	+0.16(+1.32%)
Apr 23, 2024	11.93	12.19	11.83	12.12	1,659,870	+0.26(+2.19%)
Apr 22, 2024	11.73	11.87	11.57	11.86	1,329,926	+0.16(+1.37%)
Apr 19, 2024	11.69	11.95	11.57	11.70	1,731,694	+0.04(+0.34%)
Apr 18, 2024	11.80	11.86	11.64	11.66	1,642,190	-0.19(-1.60%)
Apr 17, 2024	11.73	11.89	11.69	11.85	1,535,403	+0.17(+1.46%)
Apr 16, 2024	11.35	11.81	11.23	11.68	999,904	+0.22(+1.92%)
Apr 15, 2024	11.98	12.08	11.34	11.46	1,464,159	-0.50(-4.18%)
Apr 12, 2024	12.07	12.15	11.90	11.96	1,225,400	-0.22(-1.81%)
Apr 11, 2024	12.03	12.20	11.87	12.18	1,503,683	+0.20(+1.67%)
Apr 10, 2024	11.69	12.06	11.56	11.98	1,209,319	-0.07(-0.58%)
Apr 09, 2024	12.08	12.14	11.99	12.05	1,137,026	+0.01(+0.08%)
Apr 08, 2024	12.35	12.45	11.98	12.04	1,394,847	-0.19(-1.55%)
Apr 05, 2024	12.17	12.43	11.86	12.23	3,350,996	+0.30(+2.51%)
Apr 04, 2024	11.69	12.45	11.40	11.93	6,177,087	+1.40(+13.30%)
Apr 03, 2024	10.53	10.73	10.46	10.53	1,188,353	+0.08(+0.77%)
Apr 02, 2024	10.65	10.65	10.30	10.45	1,135,734	-0.36(-3.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.