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 )

12.89 +0.44 (+3.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 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 10.24 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%)
Jan 02, 2024 8.600 8.640 8.260 8.400 2,376,887 -0.42(-4.76%)
Dec 29, 2023 8.860 8.960 8.805 8.820 1,037,592 -0.04(-0.45%)
Dec 28, 2023 8.900 9.000 8.820 8.860 733,954 -0.08(-0.89%)
Dec 27, 2023 9.010 9.010 8.915 8.940 1,026,486 -0.05(-0.56%)
Dec 26, 2023 8.970 9.005 8.850 8.990 1,027,526 +0.03(+0.33%)
Dec 22, 2023 8.790 9.000 8.740 8.960 1,089,842 +0.24(+2.75%)
Dec 21, 2023 8.750 8.820 8.515 8.720 1,323,975 +0.09(+1.04%)
Dec 20, 2023 8.930 9.000 8.620 8.630 1,025,567 -0.35(-3.90%)
Dec 19, 2023 8.660 9.240 8.550 8.980 3,129,598 +0.43(+5.03%)
Dec 18, 2023 8.500 8.592 8.340 8.550 1,443,495 +0.00(+0.00%)
Dec 15, 2023 8.590 8.780 8.450 8.550 4,820,460 -0.04(-0.47%)
Dec 14, 2023 8.710 8.950 8.535 8.590 2,787,885 +0.01(+0.12%)
Dec 13, 2023 8.100 8.870 8.030 8.580 3,898,859 +0.51(+6.32%)
Dec 12, 2023 7.750 8.069 7.650 8.070 2,182,858 +0.31(+3.99%)
Dec 11, 2023 7.890 7.900 7.670 7.760 1,142,969 -0.14(-1.77%)
Dec 08, 2023 7.780 7.925 7.760 7.900 1,140,185 +0.07(+0.89%)
Dec 07, 2023 8.100 8.100 7.650 7.830 1,139,375 -0.27(-3.33%)
Dec 06, 2023 8.390 8.430 8.080 8.100 816,244 -0.25(-2.99%)
Dec 05, 2023 8.300 8.430 8.155 8.350 1,095,470 -0.06(-0.71%)
Dec 04, 2023 8.370 8.590 8.260 8.410 1,401,645 -0.03(-0.36%)
Dec 01, 2023 8.150 8.535 8.010 8.440 2,071,879 +0.27(+3.30%)
Nov 30, 2023 8.350 8.400 8.020 8.170 1,156,763 -0.07(-0.85%)
Nov 29, 2023 8.560 8.680 8.190 8.240 1,454,375 -0.29(-3.40%)
Nov 28, 2023 8.590 8.850 8.530 8.530 1,576,459 -0.12(-1.39%)
Nov 27, 2023 8.620 8.700 8.580 8.650 1,535,429 -0.02(-0.23%)
Nov 24, 2023 8.610 8.705 8.530 8.670 361,688 +0.01(+0.12%)
Nov 22, 2023 8.620 8.680 8.550 8.660 936,822 +0.13(+1.52%)
Nov 21, 2023 8.490 8.550 8.332 8.530 678,397 -0.05(-0.58%)
Nov 20, 2023 8.440 8.710 8.420 8.580 776,047 +0.11(+1.30%)
Nov 17, 2023 8.430 8.540 8.360 8.470 762,870 +0.04(+0.47%)
Nov 16, 2023 8.640 8.650 8.340 8.430 746,636 -0.27(-3.10%)
Nov 15, 2023 8.560 8.900 8.530 8.700 1,779,080 +0.16(+1.87%)
Nov 14, 2023 8.440 8.610 8.360 8.540 1,210,965 +0.37(+4.53%)
Nov 13, 2023 8.170 8.270 8.030 8.170 752,528 -0.07(-0.85%)
Nov 10, 2023 8.240 8.340 8.095 8.240 775,761 +0.08(+0.98%)
Nov 09, 2023 8.520 8.530 8.125 8.160 920,889 -0.25(-2.97%)
Nov 08, 2023 8.470 8.495 8.345 8.410 822,584 -0.03(-0.36%)
Nov 07, 2023 8.240 8.680 8.060 8.440 1,222,712 +0.31(+3.81%)
Nov 06, 2023 8.320 8.320 8.050 8.130 934,384 -0.32(-3.79%)
Nov 03, 2023 8.150 8.525 8.060 8.450 1,789,279 +0.35(+4.32%)
Nov 02, 2023 8.030 8.180 7.630 8.100 3,444,654 +0.37(+4.79%)
Nov 01, 2023 7.730 7.785 7.580 7.730 1,433,379 -0.07(-0.90%)
Oct 31, 2023 7.600 7.810 7.500 7.800 1,333,567 +0.23(+3.04%)
Oct 30, 2023 7.750 7.770 7.375 7.570 1,357,024 -0.09(-1.17%)
Oct 27, 2023 7.800 7.910 7.600 7.660 886,283 -0.01(-0.13%)
Oct 26, 2023 7.620 7.755 7.450 7.670 1,307,038 +0.07(+0.92%)
Oct 25, 2023 8.020 8.110 7.600 7.600 1,259,518 -0.54(-6.63%)
Oct 24, 2023 7.920 8.160 7.855 8.140 1,536,751 +0.33(+4.23%)
Oct 23, 2023 8.260 8.263 7.810 7.810 1,384,933 -0.57(-6.80%)
Oct 20, 2023 8.690 8.690 8.365 8.380 1,572,613 -0.37(-4.23%)
Oct 19, 2023 8.830 8.840 8.540 8.750 1,852,772 -0.06(-0.68%)
Oct 18, 2023 8.930 8.970 8.790 8.810 3,228,127 -0.19(-2.11%)
Oct 17, 2023 8.660 9.020 8.570 9.000 1,563,764 +0.22(+2.51%)
Oct 16, 2023 8.620 8.870 8.580 8.780 955,493 +0.24(+2.81%)
Oct 13, 2023 8.700 8.700 8.435 8.540 1,496,372 -0.18(-2.06%)
Oct 12, 2023 8.730 8.820 8.620 8.720 1,117,025 -0.03(-0.34%)
Oct 11, 2023 8.750 8.840 8.630 8.750 947,012 -0.02(-0.23%)
Oct 10, 2023 8.740 8.920 8.660 8.770 1,185,453 +0.00(+0.00%)
Oct 09, 2023 8.370 8.810 8.280 8.770 1,279,600 +0.27(+3.18%)
Oct 06, 2023 8.270 8.570 8.170 8.500 1,234,638 +0.12(+1.43%)
Oct 05, 2023 8.060 8.400 8.030 8.380 1,099,143 +0.27(+3.33%)
Oct 04, 2023 8.060 8.140 7.890 8.110 885,174 +0.09(+1.12%)
Oct 03, 2023 8.070 8.210 7.945 8.020 1,206,755 -0.12(-1.47%)
Oct 02, 2023 8.310 8.310 8.035 8.140 854,150 -0.21(-2.51%)
Sep 29, 2023 8.140 8.370 7.988 8.350 1,530,505 +0.31(+3.86%)
Sep 28, 2023 8.260 8.260 7.890 8.040 1,787,990 +0.03(+0.37%)
Sep 27, 2023 8.070 8.240 7.950 8.010 1,527,511 +0.09(+1.14%)
Sep 26, 2023 7.630 8.020 7.630 7.920 1,433,431 +0.12(+1.54%)
Sep 25, 2023 7.740 7.885 7.720 7.800 677,666 -0.06(-0.76%)
Sep 22, 2023 7.610 7.950 7.550 7.860 920,886 +0.30(+3.97%)
Sep 21, 2023 7.950 7.980 7.540 7.560 556,729 -0.50(-6.20%)
Sep 20, 2023 8.060 8.300 8.000 8.060 1,024,349 +0.07(+0.88%)
Sep 19, 2023 7.880 8.010 7.845 7.990 605,351 +0.08(+1.01%)
Sep 18, 2023 7.620 8.050 7.620 7.910 944,218 +0.09(+1.15%)
Sep 15, 2023 7.710 7.835 7.620 7.820 3,484,562 +0.03(+0.39%)
Sep 14, 2023 7.880 7.960 7.655 7.790 774,060 -0.04(-0.51%)
Sep 13, 2023 7.860 7.925 7.710 7.830 840,315 -0.02(-0.25%)
Sep 12, 2023 8.000 8.125 7.800 7.850 591,238 -0.29(-3.56%)
Sep 11, 2023 8.170 8.228 7.990 8.140 689,941 +0.02(+0.25%)
Sep 08, 2023 8.080 8.140 7.970 8.120 581,351 +0.09(+1.12%)
Sep 07, 2023 8.230 8.270 7.940 8.030 855,485 -0.24(-2.90%)
Sep 06, 2023 8.030 8.285 7.920 8.270 889,353 +0.27(+3.37%)
Sep 05, 2023 7.620 8.010 7.500 8.000 1,094,178 +0.38(+4.99%)
Sep 01, 2023 8.130 8.305 7.460 7.620 1,723,920 -0.51(-6.27%)
Aug 31, 2023 7.980 8.275 7.965 8.130 1,828,103 +0.19(+2.39%)
Aug 30, 2023 7.950 8.150 7.880 7.940 826,093 -0.08(-1.00%)
Aug 29, 2023 7.800 8.035 7.720 8.020 753,591 +0.20(+2.56%)
Aug 28, 2023 7.800 7.975 7.775 7.820 611,167 +0.08(+1.03%)
Aug 25, 2023 7.680 7.845 7.630 7.740 660,299 +0.10(+1.31%)
Aug 24, 2023 7.740 7.890 7.620 7.640 789,885 -0.10(-1.29%)
Aug 23, 2023 7.510 7.800 7.420 7.740 2,329,016 +0.34(+4.59%)
Aug 22, 2023 7.450 7.620 7.285 7.400 2,182,511 +0.12(+1.65%)
Aug 21, 2023 7.680 7.760 7.240 7.280 1,204,731 -0.40(-5.21%)
Aug 18, 2023 7.380 7.770 7.360 7.680 764,042 +0.19(+2.54%)
Aug 17, 2023 7.710 7.750 7.475 7.490 537,157 -0.23(-2.98%)
Aug 16, 2023 8.100 8.100 7.695 7.720 556,302 -0.37(-4.57%)
Aug 15, 2023 7.960 8.150 7.910 8.090 581,271 +0.10(+1.25%)
Aug 14, 2023 8.060 8.150 7.955 7.990 707,793 -0.18(-2.20%)
Aug 11, 2023 8.100 8.220 8.010 8.170 582,196 +0.11(+1.36%)
Aug 10, 2023 8.050 8.240 7.970 8.060 657,629 +0.15(+1.90%)
Aug 09, 2023 8.310 8.310 7.860 7.910 881,539 -0.39(-4.70%)
Aug 08, 2023 8.280 8.320 7.675 8.300 1,582,355 -0.12(-1.43%)
Aug 07, 2023 9.340 9.430 8.340 8.420 1,815,801 -0.91(-9.75%)
Aug 04, 2023 9.340 9.750 9.315 9.330 1,644,795 -0.17(-1.79%)
Aug 03, 2023 9.370 9.520 8.820 9.500 2,734,850 +1.14(+13.64%)
Aug 02, 2023 8.750 8.830 8.110 8.360 2,020,662 -0.59(-6.59%)
Aug 01, 2023 9.160 9.220 8.920 8.950 1,415,267 -0.27(-2.93%)
Jul 31, 2023 8.920 9.260 8.890 9.220 978,357 +0.37(+4.18%)
Jul 28, 2023 8.870 8.940 8.690 8.850 726,575 +0.06(+0.68%)
Jul 27, 2023 8.990 9.110 8.685 8.790 658,762 -0.03(-0.34%)
Jul 26, 2023 8.770 8.945 8.730 8.820 477,538 -0.03(-0.34%)
Jul 25, 2023 8.750 8.970 8.735 8.850 492,247 +0.16(+1.84%)
Jul 24, 2023 9.000 9.055 8.640 8.690 419,928 -0.24(-2.69%)
Jul 21, 2023 9.080 9.205 8.840 8.930 444,633 -0.04(-0.45%)
Jul 20, 2023 9.220 9.330 8.845 8.970 519,157 -0.37(-3.96%)
Jul 19, 2023 9.230 9.460 9.230 9.340 633,710 +0.11(+1.19%)
Jul 18, 2023 9.200 9.400 9.035 9.230 815,654 -0.03(-0.32%)
Jul 17, 2023 9.240 9.480 9.215 9.260 1,074,599 +0.06(+0.65%)
Jul 14, 2023 8.940 9.220 8.870 9.200 1,030,832 +0.26(+2.91%)
Jul 13, 2023 8.760 9.000 8.620 8.940 771,065 +0.24(+2.76%)
Jul 12, 2023 8.800 9.000 8.680 8.700 1,096,043 +0.19(+2.23%)
Jul 11, 2023 8.360 8.550 8.220 8.510 650,616 +0.22(+2.65%)
Jul 10, 2023 8.040 8.300 7.975 8.290 722,368 +0.17(+2.09%)
Jul 07, 2023 7.950 8.210 7.920 8.120 588,421 +0.14(+1.75%)
Jul 06, 2023 7.950 8.100 7.785 7.980 594,014 -0.14(-1.72%)
Jul 05, 2023 8.150 8.190 7.980 8.120 818,533 -0.02(-0.25%)
Jul 03, 2023 8.480 8.550 7.945 8.140 871,850 -0.40(-4.68%)
Jun 30, 2023 8.650 8.790 8.540 8.540 1,086,080 -0.11(-1.27%)
Jun 29, 2023 8.500 8.780 8.470 8.650 1,018,831 +0.15(+1.76%)
Jun 28, 2023 8.200 8.520 8.200 8.500 623,091 +0.33(+4.04%)
Jun 27, 2023 8.270 8.360 8.095 8.170 962,905 -0.12(-1.45%)
Jun 26, 2023 8.450 8.645 8.290 8.290 708,796 -0.19(-2.24%)
Jun 23, 2023 8.430 8.580 8.430 8.480 3,866,110 -0.11(-1.28%)
Jun 22, 2023 8.450 8.675 8.360 8.590 716,410 +0.09(+1.06%)
Jun 21, 2023 8.840 8.895 8.500 8.500 886,208 -0.34(-3.85%)
Jun 20, 2023 8.930 9.020 8.680 8.840 741,027 -0.21(-2.32%)
Jun 16, 2023 9.250 9.290 9.000 9.050 1,321,747 -0.08(-0.88%)
Jun 15, 2023 8.990 9.170 8.850 9.130 1,112,192 +0.86(+10.40%)
May 08, 2023 8.360 8.430 8.030 8.270 1,091,326 -0.07(-0.84%)
May 05, 2023 9.090 9.130 7.955 8.340 2,818,457 -0.84(-9.15%)
May 04, 2023 9.180 9.390 8.790 9.180 2,538,552 -0.05(-0.54%)
May 03, 2023 9.240 9.415 9.110 9.230 1,437,775 -0.01(-0.11%)
May 02, 2023 9.850 9.855 9.210 9.240 1,208,613 -0.69(-6.95%)
May 01, 2023 9.710 9.960 9.580 9.930 1,083,313 +0.22(+2.27%)
Apr 28, 2023 9.870 10.22 9.550 9.710 1,549,273 -0.17(-1.72%)
Apr 27, 2023 9.790 9.980 9.535 9.880 1,280,212 +0.13(+1.33%)
Apr 26, 2023 9.820 9.990 9.695 9.750 607,072 +0.11(+1.14%)
Apr 25, 2023 10.05 10.05 9.615 9.640 724,635 -0.53(-5.21%)
Apr 24, 2023 10.30 10.42 10.12 10.17 507,691 -0.21(-2.02%)
Apr 21, 2023 10.12 10.39 10.03 10.38 766,401 +0.20(+1.96%)
Apr 20, 2023 10.14 10.56 10.06 10.18 750,212 -0.08(-0.78%)
Apr 19, 2023 10.36 10.47 10.22 10.26 569,778 -0.08(-0.77%)
Apr 18, 2023 10.55 10.71 10.34 10.34 1,009,599 -0.15(-1.43%)
Apr 17, 2023 10.24 10.60 10.22 10.49 936,028 +0.29(+2.84%)
Apr 14, 2023 10.26 10.36 10.03 10.20 496,050 -0.04(-0.39%)
Apr 13, 2023 9.910 10.27 9.910 10.24 731,158 +0.42(+4.28%)
Apr 12, 2023 10.31 10.50 9.810 9.820 1,017,848 -0.05(-0.51%)
Apr 11, 2023 10.08 10.14 9.710 9.870 745,326 -0.32(-3.14%)
Apr 10, 2023 9.990 10.24 9.820 10.19 1,332,918 +0.00(+0.00%)
Apr 06, 2023 9.890 10.20 9.775 10.19 490,423 +0.27(+2.72%)
Apr 05, 2023 10.57 10.57 9.595 9.920 1,176,818 -0.79(-7.38%)
Apr 04, 2023 10.89 10.95 10.66 10.71 757,753 -0.11(-1.02%)
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.