Advertisement
U.S. Markets open in 4 hrs 4 mins

Zeta Global Holdings Corp. (ZETA)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
27.68-1.53 (-5.24%)
At close: 04:00PM EDT
28.13 +0.45 (+1.63%)
Pre-Market: 05:07AM EDT
Advertisement
Time Period:
Nov 01, 2023 - Nov 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 2024------
Oct 31, 202428.9429.2527.6427.6827.682,622,200
Oct 30, 202428.5029.5327.9829.2129.213,821,600
Oct 29, 202426.9528.3426.5128.2828.282,916,000
Oct 28, 202427.3027.4927.0127.0527.052,830,300
Oct 25, 202426.1926.9825.9326.7626.763,236,900
Oct 24, 202426.4727.0426.0726.1326.132,207,900
Oct 23, 202426.3826.8025.7926.0826.083,611,100
Oct 22, 202426.8927.5026.3026.4026.402,989,900
Oct 21, 202426.7027.3226.2826.8926.895,993,800
Oct 18, 202428.8729.3427.6227.9027.906,749,900
Oct 17, 202431.0631.0729.9430.0030.002,385,100
Oct 16, 202431.9332.1630.7530.9430.942,425,300
Oct 15, 202431.1032.3530.7132.1532.155,207,800
Oct 14, 202431.7931.8430.4031.0631.062,942,900
Oct 11, 202430.0031.6928.6031.6731.675,893,500
Oct 10, 202432.1132.5631.2231.3031.304,480,100
Oct 09, 202432.7234.1432.4733.1333.136,122,900
Oct 08, 202430.8131.8730.5131.8431.842,395,800
Oct 07, 202431.1531.2530.2630.3830.382,125,700
Oct 04, 202430.3731.0629.8931.0431.041,994,000
Oct 03, 202429.6030.6029.5029.8829.883,267,200
Oct 02, 202429.3330.0828.7629.8029.802,178,300
Oct 01, 202430.0730.2029.1829.6629.661,702,500
Sep 30, 202429.4430.1228.9029.8329.832,864,000
Sep 27, 202429.8930.0728.9129.5129.512,263,400
Sep 26, 202432.0032.1129.4329.7529.754,263,200
Sep 25, 202430.0230.4729.6029.6329.633,451,400
Sep 24, 202429.5030.2528.9830.2430.244,398,900
Sep 23, 202429.4029.8428.9529.4329.433,525,700
Sep 20, 202428.3129.0928.1028.9428.946,635,100
Sep 19, 202428.6329.2827.9828.4028.404,345,900
Sep 18, 202427.4728.1727.3127.5827.582,349,000
Sep 17, 202427.3227.4526.9727.4427.442,232,300
Sep 16, 202427.5327.7327.1727.2327.232,122,400
Sep 13, 202426.9927.6126.9027.5227.522,278,900
Sep 12, 202426.3327.0026.3026.9726.972,154,500
Sep 11, 202424.8026.2124.6226.1926.192,456,000
Sep 10, 202425.7625.9124.6024.9824.982,698,100
Sep 09, 202425.4226.3325.3425.7125.715,171,000
Sep 06, 202427.0627.2424.9825.0625.065,370,700
Sep 05, 202425.1027.3924.8026.8526.8512,344,600
Sep 04, 202425.3525.6224.6524.8824.881,440,500
Sep 03, 202426.4526.4525.1925.5725.573,148,800
Aug 30, 202426.0026.4125.6426.4126.413,574,700
Aug 29, 202425.4025.9925.2625.9525.952,368,400
Aug 28, 202425.3925.9724.9725.1825.182,098,100
Aug 27, 202424.9225.7124.5425.4825.481,813,500
Aug 26, 202425.1925.2824.6225.0925.092,357,300
Aug 23, 202423.8325.0823.6224.9924.992,299,200
Aug 22, 202423.9724.0523.6323.6723.671,267,200
Aug 21, 202424.4224.4423.3823.8023.802,680,300
Aug 20, 202424.3424.7724.1724.4424.442,205,600
Aug 19, 202424.6124.7024.1824.2424.242,369,800
Aug 16, 202424.3724.9523.8824.6724.673,104,500
Aug 15, 202423.8724.6123.5524.3224.323,800,200
Aug 14, 202424.0324.6323.5423.7223.723,046,800
Aug 13, 202423.3024.1623.2823.8123.812,469,600
Aug 12, 202423.5823.8222.5723.0123.013,345,900
Aug 09, 202423.4323.9523.1823.6623.662,616,200
Aug 08, 202422.9723.8522.6023.5323.532,626,400
Aug 07, 202423.4323.7722.3422.5522.553,918,000
Aug 06, 202422.2023.8121.8723.0923.093,289,100
Aug 05, 202420.0322.3619.9021.9521.953,552,700
Aug 02, 202422.3323.2021.6023.0123.015,748,700
Aug 01, 202423.3325.5323.2223.9923.9910,965,700
Jul 31, 202421.4221.8421.0121.4221.425,105,300
Jul 30, 202421.0621.5320.4120.9820.982,558,500
Jul 29, 202421.5221.6420.5320.9120.912,451,500
Jul 26, 202420.6821.5820.6221.3921.392,454,300
Jul 25, 202419.8420.6819.3620.2920.293,189,500
Jul 24, 202421.0421.4019.6819.6919.694,692,900
Jul 23, 202421.1021.6421.0321.4921.493,314,700
Jul 22, 202420.6821.0820.5521.0421.043,128,900
Jul 19, 202420.4520.9020.2020.5520.552,558,700
Jul 18, 202420.6420.7819.6920.2820.284,042,600
Jul 17, 202420.8020.9919.5820.2720.274,245,100
Jul 16, 202419.2520.1819.2520.1720.173,862,800
Jul 15, 202418.3719.2118.3319.1519.155,923,300
Jul 12, 202417.4018.0617.3617.6617.662,489,900
Jul 11, 202416.8817.2816.7917.2517.251,958,600
Jul 10, 202417.0417.1516.4116.6116.611,908,700
Jul 09, 202417.6317.7516.9416.9516.951,824,300
Jul 08, 202417.3017.3016.3017.1217.122,934,600
Jul 05, 202417.4517.8317.3517.4017.401,650,100
Jul 03, 202417.5117.7017.3517.4017.401,043,000
Jul 02, 202418.1018.1017.4017.4417.442,533,000
Jul 01, 202417.7018.2217.6018.2018.202,554,000
Jun 28, 202417.3517.6917.1617.6517.656,449,800
Jun 27, 202416.4317.5016.4317.3217.324,224,800
Jun 26, 202416.3716.8816.3016.4216.425,121,900
Jun 25, 202416.2016.4516.0716.4116.412,506,200
Jun 24, 202416.0216.1215.6415.9615.962,251,200
Jun 21, 202415.3815.6215.0615.6215.623,045,700
Jun 20, 202415.6115.7215.3115.4515.452,164,300
Jun 18, 202415.4815.8715.4515.6015.602,943,300
Jun 17, 202416.1916.3515.9716.0716.071,539,900
Jun 14, 202416.2416.5215.9116.0416.041,838,800
Jun 13, 202417.2217.3516.4216.4316.431,930,200
Jun 12, 202416.9517.5816.7217.3817.382,872,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...