Skip to main content

Zeta Global Holdings Corp Cl A (NY: ZETA )

11.01 +0.08 (+0.69%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 10.92 10.99 10.84 10.93 862,806 +0.12(+1.11%)
Mar 26, 2024 11.13 11.16 10.80 10.81 750,589 -0.21(-1.91%)
Mar 25, 2024 10.95 11.08 10.91 11.02 806,898 -0.03(-0.27%)
Mar 22, 2024 11.16 11.22 10.94 11.05 1,408,511 -0.07(-0.63%)
Mar 21, 2024 11.35 11.55 11.09 11.12 2,388,491 -0.10(-0.89%)
Mar 20, 2024 10.83 11.26 10.78 11.22 2,466,616 +0.40(+3.70%)
Mar 19, 2024 10.52 10.82 10.46 10.82 1,195,663 +0.27(+2.56%)
Mar 18, 2024 10.36 10.58 10.28 10.55 1,117,969 +0.24(+2.33%)
Mar 15, 2024 10.28 10.44 10.13 10.31 1,937,726 -0.14(-1.34%)
Mar 14, 2024 10.42 10.47 10.19 10.45 1,080,366 +0.06(+0.58%)
Mar 13, 2024 10.40 10.49 10.29 10.39 1,218,576 -0.01(-0.10%)
Mar 12, 2024 10.40 10.58 10.34 10.40 1,138,999 +0.04(+0.39%)
Mar 11, 2024 10.05 10.41 10.05 10.36 1,302,817 +0.16(+1.57%)
Mar 08, 2024 10.30 10.38 10.15 10.20 796,413 -0.03(-0.29%)
Mar 07, 2024 10.10 10.24 9.990 10.23 905,996 +0.20(+1.99%)
Mar 06, 2024 10.23 10.24 10.00 10.03 1,059,593 -0.02(-0.20%)
Mar 05, 2024 10.23 10.33 9.965 10.05 1,530,007 -0.26(-2.52%)
Mar 04, 2024 10.25 10.36 10.20 10.31 1,155,685 -0.02(-0.19%)
Mar 01, 2024 10.30 10.50 10.19 10.33 1,905,433 -0.17(-1.62%)
Feb 29, 2024 10.73 10.78 10.40 10.50 2,540,052 -0.10(-0.94%)
Feb 28, 2024 10.76 10.94 10.35 10.60 3,087,701 -0.16(-1.49%)
Feb 27, 2024 10.45 10.90 10.34 10.76 4,462,816 +0.43(+4.16%)
Feb 26, 2024 10.22 10.43 10.16 10.33 1,506,069 +0.03(+0.29%)
Feb 23, 2024 10.32 10.33 10.01 10.30 1,422,420 -0.06(-0.58%)
Feb 22, 2024 10.30 10.41 10.18 10.36 1,868,687 +0.31(+3.08%)
Feb 21, 2024 10.02 10.19 9.935 10.05 1,441,188 -0.17(-1.66%)
Feb 20, 2024 10.14 10.23 9.925 10.22 1,161,352 -0.11(-1.06%)
Feb 16, 2024 10.24 10.39 10.11 10.33 1,115,240 +0.09(+0.88%)
Feb 15, 2024 10.35 10.37 10.09 10.24 1,287,250 +0.04(+0.39%)
Feb 14, 2024 9.890 10.25 9.750 10.20 1,210,577 +0.47(+4.83%)
Feb 13, 2024 9.670 9.960 9.350 9.730 1,284,464 -0.44(-4.33%)
Feb 12, 2024 9.970 10.23 9.930 10.17 1,164,244 +0.18(+1.80%)
Feb 09, 2024 9.950 10.31 9.920 9.990 1,488,250 +0.22(+2.25%)
Feb 08, 2024 9.600 9.870 9.530 9.770 910,804 +0.16(+1.66%)
Feb 07, 2024 9.790 9.800 9.480 9.610 691,092 -0.12(-1.23%)
Feb 06, 2024 9.650 9.780 9.610 9.730 488,239 +0.09(+0.93%)
Feb 05, 2024 9.750 9.850 9.600 9.640 589,146 -0.22(-2.23%)
Feb 02, 2024 9.750 9.965 9.685 9.860 984,431 -0.09(-0.90%)
Feb 01, 2024 9.910 9.990 9.635 9.950 926,683 +0.27(+2.79%)
Jan 31, 2024 9.870 9.955 9.670 9.680 890,888 -0.26(-2.62%)
Jan 30, 2024 10.00 10.00 9.870 9.940 694,051 -0.05(-0.50%)
Jan 29, 2024 9.940 10.04 9.860 9.990 530,750 +0.07(+0.71%)
Jan 26, 2024 9.860 10.08 9.860 9.920 964,737 +0.06(+0.61%)
Jan 25, 2024 10.03 10.15 9.741 9.860 735,697 -0.01(-0.10%)
Jan 24, 2024 10.10 10.12 9.820 9.870 781,039 -0.10(-1.00%)
Jan 23, 2024 9.910 10.03 9.730 9.970 1,191,168 +0.17(+1.73%)
Jan 22, 2024 9.850 10.05 9.721 9.800 1,461,188 +0.04(+0.41%)
Jan 19, 2024 9.780 9.820 9.450 9.760 1,302,645 +0.10(+1.04%)
Jan 18, 2024 9.230 9.690 9.225 9.660 1,594,490 +0.55(+6.04%)
Jan 17, 2024 9.120 9.160 8.760 9.110 1,255,460 -0.25(-2.67%)
Jan 16, 2024 9.550 9.570 9.180 9.360 1,369,349 -0.29(-3.01%)
Jan 12, 2024 9.340 9.720 9.280 9.650 2,243,721 +0.36(+3.88%)
Jan 11, 2024 9.180 9.315 9.080 9.290 1,683,448 +0.16(+1.75%)
Jan 10, 2024 8.570 9.160 8.490 9.130 2,020,873 +0.58(+6.78%)
Jan 09, 2024 8.490 8.715 8.465 8.550 886,810 -0.07(-0.81%)
Jan 08, 2024 8.200 8.650 8.145 8.620 1,239,264 +0.49(+6.03%)
Jan 05, 2024 7.950 8.150 7.920 8.130 1,169,659 +0.09(+1.12%)
Jan 04, 2024 8.000 8.115 7.840 8.040 797,370 +0.09(+1.13%)
Jan 03, 2024 8.260 8.310 7.890 7.950 1,244,626 -0.45(-5.36%)
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.