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 (%)
Mar 28, 2024	10.95	10.88	10.81	10.93	1,166,979	+0.00(+0.00%)
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	10.23	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%)

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.