Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zeta Global Holdings Corp Cl A (NY: ZETA )

15.80 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 11.91 12.78 11.91 12.75 986,080 +0.80(+6.69%)
Mar 30, 2022 12.17 12.42 11.70 11.95 990,550 -0.24(-1.97%)
Mar 29, 2022 11.43 12.29 11.42 12.19 721,081 +0.87(+7.69%)
Mar 28, 2022 10.83 11.34 10.83 11.32 522,220 +0.40(+3.66%)
Mar 25, 2022 11.05 11.16 10.70 10.92 399,636 -0.06(-0.55%)
Mar 24, 2022 10.71 11.14 10.28 10.98 630,944 +0.27(+2.52%)
Mar 23, 2022 10.27 10.83 10.11 10.71 619,219 +0.26(+2.49%)
Mar 22, 2022 10.20 10.64 10.20 10.45 2,048,952 +0.35(+3.47%)
Mar 21, 2022 10.36 10.55 10.02 10.10 2,124,134 -0.25(-2.42%)
Mar 18, 2022 11.13 11.34 10.31 10.35 2,653,549 -1.00(-8.81%)
Mar 17, 2022 10.77 11.48 10.76 11.35 2,272,880 +0.46(+4.22%)
Mar 16, 2022 10.12 11.04 10.12 10.89 2,710,245 +0.85(+8.47%)
Mar 15, 2022 10.62 10.80 9.960 10.04 1,162,285 -0.46(-4.38%)
Mar 14, 2022 10.75 11.41 10.35 10.50 1,341,880 -0.33(-3.05%)
Mar 11, 2022 11.51 11.74 10.81 10.83 955,281 -0.62(-5.41%)
Mar 10, 2022 10.43 11.49 10.40 11.45 1,313,149 +0.73(+6.81%)
Mar 09, 2022 10.75 11.39 10.65 10.72 993,727 +0.20(+1.90%)
Mar 08, 2022 10.53 10.91 9.830 10.52 1,324,510 -0.32(-2.95%)
Mar 07, 2022 11.17 11.66 10.53 10.84 1,488,032 -0.19(-1.72%)
Mar 04, 2022 11.43 11.60 10.74 11.03 703,170 -0.53(-4.58%)
Mar 03, 2022 11.13 11.73 10.81 11.56 860,095 +0.52(+4.71%)
Mar 02, 2022 10.42 11.31 10.10 11.04 1,355,311 +0.62(+5.95%)
Mar 01, 2022 12.09 12.10 10.35 10.42 3,259,446 -2.59(-19.91%)
Feb 28, 2022 12.35 13.09 12.21 13.01 741,463 +0.59(+4.75%)
Feb 25, 2022 11.96 12.80 11.56 12.42 999,327 +0.47(+3.93%)
Feb 24, 2022 9.830 12.05 9.730 11.95 2,182,008 +1.82(+17.97%)
Feb 23, 2022 11.43 11.58 9.820 10.13 866,121 -1.18(-10.43%)
Feb 22, 2022 10.94 11.47 10.72 11.31 800,898 +0.22(+1.98%)
Feb 18, 2022 11.09 0 -0.51(-4.40%)
Feb 17, 2022 11.61 12.02 11.46 11.60 343,391 -0.17(-1.44%)
Feb 16, 2022 11.94 12.08 11.41 11.77 333,918 -0.12(-1.01%)
Feb 15, 2022 11.68 12.10 11.54 11.89 437,051 +0.46(+4.02%)
Feb 14, 2022 11.20 11.92 11.12 11.43 363,757 +0.14(+1.24%)
Feb 11, 2022 11.84 12.13 10.87 11.29 738,577 -0.58(-4.89%)
Feb 10, 2022 11.08 12.21 11.08 11.87 812,764 +0.57(+5.04%)
Feb 09, 2022 10.53 11.49 10.53 11.30 729,966 +0.87(+8.34%)
Feb 08, 2022 10.29 10.78 10.15 10.43 379,879 +0.04(+0.38%)
Feb 07, 2022 10.04 10.79 9.920 10.39 1,296,768 +0.51(+5.16%)
Feb 04, 2022 9.420 9.930 9.160 9.880 229,999 +0.41(+4.33%)
Feb 03, 2022 9.690 9.410 9.470 274,033 -0.49(-4.92%)
Feb 02, 2022 9.660 9.990 9.491 9.960 397,494 +0.31(+3.21%)
Feb 01, 2022 9.220 9.800 9.000 9.650 545,312 +0.39(+4.21%)
Jan 31, 2022 8.340 9.380 9.260 892,227 +0.90(+10.77%)
Jan 28, 2022 7.730 8.420 7.570 8.360 327,388 +0.63(+8.15%)
Jan 27, 2022 7.920 8.210 7.710 7.730 176,131 -0.05(-0.64%)
Jan 26, 2022 8.040 8.210 7.720 7.780 334,323 -0.06(-0.77%)
Jan 25, 2022 7.830 7.960 7.600 7.840 199,827 -0.17(-2.12%)
Jan 24, 2022 7.900 8.070 7.360 8.010 806,670 -0.04(-0.50%)
Jan 21, 2022 8.290 8.390 7.990 8.050 295,468 -0.38(-4.51%)
Jan 20, 2022 8.280 8.750 8.270 8.430 251,575 +0.24(+2.93%)
Jan 19, 2022 8.200 8.350 8.065 8.190 301,231 +0.12(+1.49%)
Jan 18, 2022 8.420 8.680 8.000 8.070 291,331 -0.54(-6.27%)
Jan 14, 2022 8.610 0 -0.05(-0.58%)
Jan 13, 2022 8.570 8.770 8.540 8.660 346,846 +0.15(+1.76%)
Jan 12, 2022 8.770 9.070 8.494 8.510 225,055 -0.20(-2.30%)
Jan 11, 2022 8.160 8.810 8.160 8.710 283,559 +0.55(+6.74%)
Jan 10, 2022 7.970 8.250 7.800 8.160 192,712 +0.14(+1.75%)
Jan 07, 2022 7.980 8.210 7.830 8.020 118,440 -0.01(-0.12%)
Jan 06, 2022 7.950 8.174 7.870 8.030 241,580 +0.00(+0.00%)
Jan 05, 2022 8.460 8.460 7.870 8.030 364,745 -0.53(-6.19%)
Jan 04, 2022 8.710 8.800 8.320 8.560 233,992 -0.10(-1.15%)
Jan 03, 2022 8.460 8.790 8.330 8.660 132,483 +0.24(+2.85%)
Dec 31, 2021 8.190 8.670 8.190 8.420 228,821 +0.20(+2.43%)
Dec 30, 2021 8.000 8.530 8.000 8.220 146,650 +0.19(+2.37%)
Dec 29, 2021 8.010 8.130 7.880 8.030 166,419 +0.01(+0.12%)
Dec 28, 2021 8.500 8.670 7.980 8.020 148,227 -0.44(-5.20%)
Dec 27, 2021 8.320 8.790 8.270 8.460 353,939 +0.06(+0.71%)
Dec 23, 2021 8.320 8.650 8.140 8.400 297,255 +0.13(+1.57%)
Dec 22, 2021 8.300 8.415 8.090 8.270 170,058 -0.09(-1.08%)
Dec 21, 2021 7.930 8.520 7.890 8.360 327,017 +0.48(+6.09%)
Dec 20, 2021 8.050 8.180 7.810 7.880 163,069 -0.27(-3.31%)
Dec 17, 2021 7.700 8.270 7.400 8.150 399,147 +0.37(+4.76%)
Dec 16, 2021 8.190 8.200 7.770 7.780 277,931 -0.37(-4.54%)
Dec 15, 2021 8.520 8.550 7.850 8.150 280,687 -0.37(-4.34%)
Dec 14, 2021 8.320 8.590 8.305 8.520 343,969 +0.02(+0.24%)
Dec 13, 2021 8.360 8.538 8.240 8.500 224,723 +0.05(+0.59%)
Dec 10, 2021 8.590 8.790 8.400 8.450 166,428 -0.01(-0.12%)
Dec 09, 2021 8.810 8.979 8.440 8.460 212,797 -0.42(-4.73%)
Dec 08, 2021 8.800 8.950 8.556 8.880 183,648 +0.09(+1.02%)
Dec 07, 2021 8.090 8.830 8.065 8.790 332,291 +0.88(+11.13%)
Dec 06, 2021 7.750 8.070 7.380 7.910 269,385 +0.31(+4.08%)
Dec 03, 2021 8.230 8.280 7.400 7.600 546,396 -0.58(-7.09%)
Dec 02, 2021 8.310 8.310 7.820 8.180 317,193 +0.28(+3.54%)
Dec 01, 2021 8.480 8.480 7.750 7.900 477,241 -0.43(-5.16%)
Nov 30, 2021 8.270 8.547 8.190 8.330 240,896 +0.04(+0.48%)
Nov 29, 2021 8.430 8.430 8.120 8.290 280,821 -0.06(-0.72%)
Nov 26, 2021 8.420 8.420 8.190 8.350 126,733 -0.20(-2.34%)
Nov 24, 2021 8.130 8.650 8.010 8.550 160,264 +0.27(+3.26%)
Nov 23, 2021 8.260 8.360 7.980 8.280 240,743 -0.01(-0.12%)
Nov 22, 2021 8.320 8.470 7.980 8.290 371,789 -0.15(-1.78%)
Nov 19, 2021 8.700 8.700 8.370 8.440 275,028 -0.20(-2.31%)
Nov 18, 2021 9.000 9.060 8.570 8.640 490,035 -0.35(-3.89%)
Nov 17, 2021 9.210 9.400 8.950 8.990 626,098 -0.15(-1.64%)
Nov 16, 2021 9.210 9.450 9.030 9.140 318,007 -0.14(-1.51%)
Nov 15, 2021 9.620 9.630 9.230 9.280 321,425 -0.20(-2.11%)
Nov 12, 2021 9.900 10.02 9.170 9.480 821,492 -0.40(-4.05%)
Nov 11, 2021 10.17 10.44 9.630 9.880 372,405 -0.02(-0.20%)
Nov 10, 2021 10.19 9.900 2,037,863 +0.00(+0.00%)
Nov 09, 2021 10.22 10.22 9.630 9.900 881,589 -0.36(-3.51%)
Nov 08, 2021 9.320 10.32 9.140 10.26 948,455 +1.06(+11.52%)
Nov 05, 2021 9.030 9.270 8.990 9.200 284,936 +0.24(+2.68%)
Nov 04, 2021 8.880 9.220 8.840 8.960 344,410 -0.04(-0.44%)
Nov 03, 2021 8.890 9.550 8.700 9.000 778,251 +0.11(+1.24%)
Nov 02, 2021 8.420 8.900 8.330 8.890 238,627 +0.41(+4.83%)
Nov 01, 2021 8.180 8.260 8.260 8.480 187,489 +0.22(+2.66%)
Oct 29, 2021 8.000 8.390 8.000 8.260 194,721 +0.26(+3.25%)
Oct 28, 2021 8.380 8.380 7.950 8.000 487,212 -0.27(-3.26%)
Oct 27, 2021 8.510 8.660 8.260 8.270 199,647 -0.36(-4.17%)
Oct 26, 2021 8.880 8.630 332,841 -0.22(-2.49%)
Oct 25, 2021 8.180 8.870 8.080 8.850 386,694 +0.67(+8.19%)
Oct 22, 2021 8.350 8.350 7.920 8.180 191,843 -0.17(-2.04%)
Oct 21, 2021 8.120 8.550 7.850 8.350 376,598 +0.36(+4.51%)
Oct 20, 2021 8.210 8.290 7.840 7.990 312,762 -0.27(-3.27%)
Oct 19, 2021 8.010 8.580 8.000 8.260 615,529 +0.11(+1.35%)
Oct 18, 2021 7.950 8.270 7.840 8.150 219,946 +0.21(+2.64%)
Oct 15, 2021 7.970 8.500 7.930 7.940 362,035 -0.02(-0.25%)
Oct 14, 2021 8.000 8.030 7.810 7.960 155,090 -0.04(-0.50%)
Oct 13, 2021 8.030 8.090 7.800 8.000 248,271 +0.03(+0.38%)
Oct 12, 2021 7.980 8.205 7.710 7.970 304,505 +0.11(+1.40%)
Oct 11, 2021 8.620 8.780 7.855 7.860 412,972 -0.72(-8.39%)
Oct 08, 2021 8.000 8.620 7.700 8.580 1,223,424 +0.59(+7.38%)
Oct 07, 2021 8.020 8.510 7.730 7.990 1,154,979 -0.02(-0.25%)
Oct 06, 2021 7.740 8.090 7.600 8.010 2,124,858 -0.21(-2.55%)
Oct 05, 2021 6.500 8.240 6.300 8.220 7,441,729 +1.92(+30.48%)
Oct 04, 2021 6.200 6.360 6.030 6.300 544,909 +0.13(+2.11%)
Oct 01, 2021 5.800 6.200 5.710 6.170 447,304 +0.31(+5.29%)
Sep 30, 2021 5.470 5.990 5.470 5.860 530,472 +0.43(+7.92%)
Sep 29, 2021 5.720 5.800 5.410 5.430 349,952 -0.20(-3.55%)
Sep 28, 2021 5.730 5.790 5.500 5.630 496,638 -0.17(-2.93%)
Sep 27, 2021 5.950 6.000 5.600 5.800 492,068 -0.20(-3.33%)
Sep 24, 2021 6.100 6.180 5.920 6.000 187,074 -0.22(-3.54%)
Sep 23, 2021 6.000 6.290 5.930 6.220 215,350 +0.29(+4.89%)
Sep 22, 2021 6.020 6.120 5.920 5.930 301,136 -0.05(-0.84%)
Sep 21, 2021 6.170 6.230 5.909 5.980 210,370 -0.13(-2.13%)
Sep 20, 2021 6.170 6.350 5.960 6.110 388,042 -0.20(-3.17%)
Sep 17, 2021 6.870 6.913 6.180 6.310 866,323 -0.56(-8.15%)
Sep 16, 2021 6.730 6.880 6.620 6.870 128,198 +0.18(+2.69%)
Sep 15, 2021 6.770 6.939 6.550 6.690 222,813 +0.02(+0.30%)
Sep 14, 2021 6.860 6.860 6.640 6.670 156,740 -0.12(-1.77%)
Sep 13, 2021 6.980 7.000 6.630 6.790 238,305 -0.13(-1.88%)
Sep 10, 2021 6.750 7.000 6.740 6.920 162,904 +0.15(+2.22%)
Sep 09, 2021 6.890 6.990 6.750 6.770 298,396 -0.20(-2.87%)
Sep 08, 2021 6.950 7.220 6.710 6.970 337,070 -0.04(-0.57%)
Sep 07, 2021 7.300 7.400 6.750 7.010 552,899 -0.37(-5.01%)
Sep 03, 2021 7.110 7.660 7.050 7.380 408,398 +0.24(+3.36%)
Sep 02, 2021 6.970 7.380 6.910 7.140 324,419 +0.25(+3.63%)
Sep 01, 2021 6.800 6.950 6.540 6.890 390,601 +0.12(+1.77%)
Aug 31, 2021 6.550 7.103 6.530 6.770 561,328 +0.39(+6.11%)
Aug 30, 2021 7.060 7.140 6.360 6.380 705,201 -0.73(-10.27%)
Aug 27, 2021 6.720 7.160 6.720 7.110 578,046 +0.38(+5.65%)
Aug 26, 2021 6.530 6.870 6.420 6.730 366,894 +0.22(+3.38%)
Aug 25, 2021 6.420 6.590 6.240 6.510 327,946 +0.10(+1.56%)
Aug 24, 2021 6.290 6.480 6.270 6.410 324,950 +0.16(+2.56%)
Aug 23, 2021 5.910 6.390 5.880 6.250 535,008 +0.38(+6.47%)
Aug 20, 2021 5.620 5.880 5.600 5.870 295,150 +0.20(+3.53%)
Aug 19, 2021 6.000 6.080 5.650 5.670 348,626 -0.33(-5.50%)
Aug 18, 2021 5.800 6.050 5.690 6.000 484,045 +0.25(+4.35%)
Aug 17, 2021 5.440 5.760 5.320 5.750 389,082 +0.27(+4.93%)
Aug 16, 2021 5.810 5.810 5.360 5.480 445,976 -0.33(-5.68%)
Aug 13, 2021 5.900 6.070 5.750 5.810 609,071 -0.14(-2.35%)
Aug 12, 2021 5.610 6.030 5.460 5.950 773,500 +0.49(+8.97%)
Aug 11, 2021 5.920 5.948 5.270 5.460 1,208,995 -0.43(-7.30%)
Aug 10, 2021 6.110 6.204 5.850 5.890 476,404 -0.21(-3.44%)
Aug 09, 2021 6.120 6.190 6.050 6.100 430,618 +0.01(+0.16%)
Aug 06, 2021 5.960 6.150 5.860 6.090 284,752 +0.05(+0.83%)
Aug 05, 2021 5.900 6.100 5.880 6.040 354,849 +0.09(+1.51%)
Aug 04, 2021 5.990 6.020 5.850 5.950 140,586 +0.04(+0.68%)
Aug 03, 2021 6.260 6.260 5.850 5.910 444,497 -0.32(-5.14%)
Aug 02, 2021 6.170 6.400 6.100 6.230 467,112 +0.20(+3.32%)
Jul 30, 2021 6.150 6.180 5.970 6.030 250,910 +0.01(+0.17%)
Jul 29, 2021 6.000 6.190 6.000 6.020 218,594 +0.04(+0.67%)
Jul 28, 2021 6.050 6.190 5.970 5.980 427,983 -0.09(-1.48%)
Jul 27, 2021 6.130 6.250 6.030 6.070 192,330 -0.11(-1.78%)
Jul 26, 2021 6.110 6.279 6.050 6.180 213,700 -0.03(-0.48%)
Jul 23, 2021 6.420 6.420 6.020 6.210 380,024 -0.21(-3.27%)
Jul 22, 2021 6.120 6.500 6.000 6.420 447,201 +0.37(+6.12%)
Jul 21, 2021 6.120 6.150 5.710 6.050 447,613 +0.04(+0.67%)
Jul 20, 2021 6.090 6.240 6.000 6.010 239,882 -0.03(-0.50%)
Jul 19, 2021 5.900 6.260 5.850 6.040 453,311 -0.04(-0.66%)
Jul 16, 2021 6.300 6.389 6.020 6.080 296,480 -0.21(-3.34%)
Jul 15, 2021 6.120 6.440 6.030 6.290 441,767 +0.21(+3.45%)
Jul 14, 2021 6.590 6.650 6.000 6.080 835,808 -0.38(-5.88%)
Jul 13, 2021 6.770 6.880 6.260 6.460 644,120 -0.33(-4.86%)
Jul 12, 2021 7.290 7.370 6.640 6.790 835,761 -0.46(-6.34%)
Jul 09, 2021 7.140 7.420 7.055 7.250 456,708 +0.09(+1.26%)
Jul 08, 2021 7.240 7.300 6.770 7.160 543,621 -0.23(-3.11%)
Jul 07, 2021 7.950 8.000 7.280 7.390 775,497 -0.45(-5.74%)
Jul 06, 2021 8.390 8.410 7.810 7.840 585,914 -0.25(-3.09%)
Jul 02, 2021 7.980 8.360 7.770 8.090 402,189 +0.10(+1.25%)
Jul 01, 2021 8.400 8.450 7.904 7.990 485,913 -0.41(-4.88%)
Jun 30, 2021 8.190 8.610 8.070 8.400 507,372 +0.23(+2.82%)
Jun 29, 2021 8.150 8.370 8.100 8.170 274,676 +0.10(+1.24%)
Jun 28, 2021 8.560 8.560 8.020 8.070 445,138 -0.35(-4.16%)
Jun 25, 2021 8.410 8.580 8.230 8.420 341,098 -0.13(-1.52%)
Jun 24, 2021 8.800 8.940 8.440 8.550 341,047 -0.19(-2.17%)
Jun 23, 2021 8.600 8.850 8.410 8.740 418,679 +0.17(+1.98%)
Jun 22, 2021 8.130 8.800 8.110 8.570 680,702 +0.21(+2.51%)
Jun 21, 2021 8.300 8.360 8.020 8.360 370,463 +0.11(+1.33%)
Jun 18, 2021 8.260 8.270 7.900 8.250 514,559 -0.01(-0.12%)
Jun 17, 2021 8.490 8.590 7.900 8.260 705,757 -0.12(-1.43%)
Jun 16, 2021 8.780 9.100 8.200 8.380 2,879,647 -0.54(-6.05%)
Jun 15, 2021 8.630 8.990 8.550 8.920 937,680 +0.29(+3.36%)
Jun 14, 2021 8.260 8.950 8.200 8.630 1,231,750 +0.36(+4.35%)
Jun 11, 2021 8.800 8.890 8.060 8.270 2,034,385 -0.62(-6.97%)
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.