NYSE - Delayed Quote USD

Zeta Global Holdings Corp. (ZETA)

Compare
27.68 -1.53 (-5.24%)
At close: October 31 at 4:00 PM EDT
27.94 +0.26 (+0.94%)
After hours: October 31 at 7:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 28.94 29.25 27.64 27.68 27.68 2,622,200
Oct 30, 2024 28.50 29.53 27.98 29.21 29.21 3,821,600
Oct 29, 2024 26.95 28.34 26.51 28.28 28.28 2,916,000
Oct 28, 2024 27.30 27.49 27.01 27.05 27.05 2,830,300
Oct 25, 2024 26.19 26.98 25.93 26.76 26.76 3,236,900
Oct 24, 2024 26.47 27.04 26.07 26.13 26.13 2,207,900
Oct 23, 2024 26.38 26.80 25.79 26.08 26.08 3,611,100
Oct 22, 2024 26.89 27.50 26.30 26.40 26.40 2,989,900
Oct 21, 2024 26.70 27.32 26.28 26.89 26.89 5,993,800
Oct 18, 2024 28.87 29.34 27.62 27.90 27.90 6,749,900
Oct 17, 2024 31.06 31.07 29.94 30.00 30.00 2,385,100
Oct 16, 2024 31.93 32.16 30.75 30.94 30.94 2,425,300
Oct 15, 2024 31.10 32.35 30.71 32.15 32.15 5,207,800
Oct 14, 2024 31.79 31.84 30.40 31.06 31.06 2,942,900
Oct 11, 2024 30.00 31.69 28.60 31.67 31.67 5,893,500
Oct 10, 2024 32.11 32.56 31.22 31.30 31.30 4,480,100
Oct 9, 2024 32.72 34.14 32.47 33.13 33.13 6,122,900
Oct 8, 2024 30.81 31.87 30.51 31.84 31.84 2,395,800
Oct 7, 2024 31.15 31.25 30.26 30.38 30.38 2,125,700
Oct 4, 2024 30.37 31.06 29.89 31.04 31.04 1,994,000
Oct 3, 2024 29.60 30.60 29.50 29.88 29.88 3,267,200
Oct 2, 2024 29.33 30.08 28.76 29.80 29.80 2,178,300
Oct 1, 2024 30.07 30.20 29.18 29.66 29.66 1,702,500
Sep 30, 2024 29.44 30.12 28.90 29.83 29.83 2,864,000
Sep 27, 2024 29.89 30.07 28.91 29.51 29.51 2,263,400
Sep 26, 2024 32.00 32.11 29.43 29.75 29.75 4,263,200
Sep 25, 2024 30.02 30.47 29.60 29.63 29.63 3,451,400
Sep 24, 2024 29.50 30.25 28.98 30.24 30.24 4,398,900
Sep 23, 2024 29.40 29.84 28.95 29.43 29.43 3,525,700
Sep 20, 2024 28.31 29.09 28.10 28.94 28.94 6,635,100
Sep 19, 2024 28.63 29.28 27.98 28.40 28.40 4,345,900
Sep 18, 2024 27.47 28.17 27.31 27.58 27.58 2,349,000
Sep 17, 2024 27.32 27.45 26.97 27.44 27.44 2,232,300
Sep 16, 2024 27.53 27.73 27.17 27.23 27.23 2,122,400
Sep 13, 2024 26.99 27.61 26.90 27.52 27.52 2,278,900
Sep 12, 2024 26.33 27.00 26.30 26.97 26.97 2,154,500
Sep 11, 2024 24.80 26.21 24.62 26.19 26.19 2,456,000
Sep 10, 2024 25.76 25.91 24.60 24.98 24.98 2,698,100
Sep 9, 2024 25.42 26.33 25.34 25.71 25.71 5,171,000
Sep 6, 2024 27.06 27.24 24.98 25.06 25.06 5,370,700
Sep 5, 2024 25.10 27.39 24.80 26.85 26.85 12,344,600
Sep 4, 2024 25.35 25.62 24.65 24.88 24.88 1,440,500
Sep 3, 2024 26.45 26.45 25.19 25.57 25.57 3,148,800
Aug 30, 2024 26.00 26.41 25.64 26.41 26.41 3,574,700
Aug 29, 2024 25.40 25.99 25.26 25.95 25.95 2,368,400
Aug 28, 2024 25.39 25.97 24.97 25.18 25.18 2,098,100
Aug 27, 2024 24.92 25.71 24.54 25.48 25.48 1,813,500
Aug 26, 2024 25.19 25.28 24.62 25.09 25.09 2,357,300
Aug 23, 2024 23.83 25.08 23.62 24.99 24.99 2,299,200
Aug 22, 2024 23.97 24.05 23.63 23.67 23.67 1,267,200
Aug 21, 2024 24.42 24.44 23.38 23.80 23.80 2,680,300
Aug 20, 2024 24.34 24.77 24.17 24.44 24.44 2,205,600
Aug 19, 2024 24.61 24.70 24.18 24.24 24.24 2,369,800
Aug 16, 2024 24.37 24.95 23.88 24.67 24.67 3,104,500
Aug 15, 2024 23.87 24.61 23.55 24.32 24.32 3,800,200
Aug 14, 2024 24.03 24.63 23.54 23.72 23.72 3,046,800
Aug 13, 2024 23.30 24.16 23.28 23.81 23.81 2,469,600
Aug 12, 2024 23.58 23.82 22.57 23.01 23.01 3,345,900
Aug 9, 2024 23.43 23.95 23.18 23.66 23.66 2,616,200
Aug 8, 2024 22.97 23.85 22.60 23.53 23.53 2,626,400
Aug 7, 2024 23.43 23.77 22.34 22.55 22.55 3,918,000
Aug 6, 2024 22.20 23.81 21.87 23.09 23.09 3,289,100
Aug 5, 2024 20.03 22.36 19.90 21.95 21.95 3,552,700
Aug 2, 2024 22.33 23.20 21.60 23.01 23.01 5,748,700
Aug 1, 2024 23.33 25.53 23.22 23.99 23.99 10,965,700
Jul 31, 2024 21.42 21.84 21.01 21.42 21.42 5,105,300
Jul 30, 2024 21.06 21.53 20.41 20.98 20.98 2,558,500
Jul 29, 2024 21.52 21.64 20.53 20.91 20.91 2,451,500
Jul 26, 2024 20.68 21.58 20.62 21.39 21.39 2,454,300
Jul 25, 2024 19.84 20.68 19.36 20.29 20.29 3,189,500
Jul 24, 2024 21.04 21.40 19.68 19.69 19.69 4,692,900
Jul 23, 2024 21.10 21.64 21.03 21.49 21.49 3,314,700
Jul 22, 2024 20.68 21.08 20.55 21.04 21.04 3,128,900
Jul 19, 2024 20.45 20.90 20.20 20.55 20.55 2,558,700
Jul 18, 2024 20.64 20.78 19.69 20.28 20.28 4,042,600
Jul 17, 2024 20.80 20.99 19.58 20.27 20.27 4,245,100
Jul 16, 2024 19.25 20.18 19.25 20.17 20.17 3,862,800
Jul 15, 2024 18.37 19.21 18.33 19.15 19.15 5,923,300
Jul 12, 2024 17.40 18.06 17.36 17.66 17.66 2,489,900
Jul 11, 2024 16.88 17.28 16.79 17.25 17.25 1,958,600
Jul 10, 2024 17.04 17.15 16.41 16.61 16.61 1,908,700
Jul 9, 2024 17.63 17.75 16.94 16.95 16.95 1,824,300
Jul 8, 2024 17.30 17.30 16.30 17.12 17.12 2,934,600
Jul 5, 2024 17.45 17.83 17.35 17.40 17.40 1,650,100
Jul 3, 2024 17.51 17.70 17.35 17.40 17.40 1,043,000
Jul 2, 2024 18.10 18.10 17.40 17.44 17.44 2,533,000
Jul 1, 2024 17.70 18.22 17.60 18.20 18.20 2,554,000
Jun 28, 2024 17.35 17.69 17.16 17.65 17.65 6,449,800
Jun 27, 2024 16.43 17.50 16.43 17.32 17.32 4,224,800
Jun 26, 2024 16.37 16.88 16.30 16.42 16.42 5,121,900
Jun 25, 2024 16.20 16.45 16.07 16.41 16.41 2,506,200
Jun 24, 2024 16.02 16.12 15.64 15.96 15.96 2,251,200
Jun 21, 2024 15.38 15.62 15.06 15.62 15.62 3,045,700
Jun 20, 2024 15.61 15.72 15.31 15.45 15.45 2,164,300
Jun 18, 2024 15.48 15.87 15.45 15.60 15.60 2,943,300
Jun 17, 2024 16.19 16.35 15.97 16.07 16.07 1,539,900
Jun 14, 2024 16.24 16.52 15.91 16.04 16.04 1,838,800
Jun 13, 2024 17.22 17.35 16.42 16.43 16.43 1,930,200
Jun 12, 2024 16.95 17.58 16.72 17.38 17.38 2,872,400
Jun 11, 2024 16.35 16.77 16.19 16.50 16.50 1,403,500
Jun 10, 2024 16.50 16.73 16.36 16.37 16.37 2,119,600
Jun 7, 2024 16.34 16.92 16.15 16.73 16.73 1,853,100
Jun 6, 2024 16.52 17.05 16.38 16.38 16.38 1,405,000
Jun 5, 2024 15.98 16.62 15.81 16.54 16.54 1,840,400
Jun 4, 2024 15.96 16.01 15.52 15.65 15.65 1,879,300
Jun 3, 2024 16.52 16.59 15.86 15.96 15.96 2,190,000
May 31, 2024 16.49 16.67 16.07 16.33 16.33 1,882,500
May 30, 2024 17.02 17.12 16.29 16.46 16.46 3,069,000
May 29, 2024 16.86 17.21 16.74 17.13 17.13 1,785,400
May 28, 2024 17.35 17.69 16.94 17.00 17.00 2,826,500
May 24, 2024 17.16 17.39 16.94 17.25 17.25 1,789,300
May 23, 2024 16.72 17.46 16.39 17.15 17.15 6,312,100
May 22, 2024 18.11 18.58 18.10 18.14 18.14 1,606,400
May 21, 2024 18.33 18.50 17.88 18.24 18.24 3,884,000
May 20, 2024 17.45 17.72 17.34 17.62 17.62 1,562,100
May 17, 2024 17.15 17.49 17.12 17.42 17.42 1,696,800
May 16, 2024 17.00 17.24 16.82 17.10 17.10 2,193,200
May 15, 2024 16.57 17.04 16.42 17.02 17.02 3,526,500
May 14, 2024 15.99 16.52 15.90 16.30 16.30 2,964,200
May 13, 2024 15.91 16.09 15.64 15.78 15.78 2,473,500
May 10, 2024 15.79 15.92 15.44 15.80 15.80 3,464,200
May 9, 2024 15.50 15.89 15.34 15.80 15.80 3,355,100
May 8, 2024 15.34 15.78 15.02 15.57 15.57 4,134,400
May 7, 2024 15.55 15.90 14.90 15.38 15.38 9,171,200
May 6, 2024 12.86 13.11 12.86 13.00 13.00 2,723,200
May 3, 2024 12.86 12.87 12.57 12.82 12.82 1,147,100
May 2, 2024 12.60 12.73 12.36 12.61 12.61 1,774,500
May 1, 2024 12.37 12.91 12.26 12.60 12.60 1,648,100
Apr 30, 2024 12.56 12.57 12.32 12.36 12.36 1,314,200
Apr 29, 2024 12.92 12.99 12.48 12.64 12.64 2,228,400
Apr 26, 2024 12.45 12.91 12.41 12.89 12.89 2,549,600
Apr 25, 2024 12.01 12.45 11.86 12.45 12.45 1,719,700
Apr 24, 2024 12.10 12.31 12.05 12.28 12.28 1,876,100
Apr 23, 2024 11.93 12.19 11.83 12.12 12.12 1,659,900
Apr 22, 2024 11.73 11.87 11.57 11.86 11.86 1,329,900
Apr 19, 2024 11.69 11.95 11.57 11.70 11.70 1,731,700
Apr 18, 2024 11.80 11.86 11.64 11.66 11.66 1,642,200
Apr 17, 2024 11.73 11.90 11.69 11.85 11.85 1,535,200
Apr 16, 2024 11.35 11.81 11.23 11.68 11.68 999,900
Apr 15, 2024 11.98 12.08 11.34 11.46 11.46 1,464,200
Apr 12, 2024 12.07 12.15 11.90 11.96 11.96 1,225,300
Apr 11, 2024 12.03 12.20 11.87 12.18 12.18 1,503,700
Apr 10, 2024 11.69 12.06 11.56 11.98 11.98 1,209,300
Apr 9, 2024 12.08 12.15 11.99 12.05 12.05 1,137,000
Apr 8, 2024 12.35 12.45 11.98 12.04 12.04 1,394,800
Apr 5, 2024 12.17 12.43 11.86 12.23 12.23 3,350,900
Apr 4, 2024 11.69 12.44 11.40 11.93 11.93 6,177,500
Apr 3, 2024 10.53 10.73 10.46 10.53 10.53 1,188,300
Apr 2, 2024 10.65 10.65 10.30 10.45 10.45 1,135,700
Apr 1, 2024 10.92 10.92 10.71 10.81 10.81 1,199,200
Mar 28, 2024 10.95 11.11 10.81 10.93 10.93 1,167,000
Mar 27, 2024 10.92 10.99 10.73 10.93 10.93 862,800
Mar 26, 2024 11.13 11.16 10.80 10.81 10.81 750,500
Mar 25, 2024 10.95 11.08 10.91 11.02 11.02 806,900
Mar 22, 2024 11.16 11.22 10.94 11.05 11.05 1,408,500
Mar 21, 2024 11.35 11.55 11.09 11.12 11.12 2,357,400
Mar 20, 2024 10.83 11.26 10.78 11.22 11.22 2,466,600
Mar 19, 2024 10.52 10.82 10.46 10.82 10.82 1,195,700
Mar 18, 2024 10.36 10.58 10.28 10.55 10.55 1,118,000
Mar 15, 2024 10.28 10.44 10.13 10.31 10.31 1,937,700
Mar 14, 2024 10.42 10.47 10.19 10.45 10.45 1,080,200
Mar 13, 2024 10.40 10.49 10.29 10.39 10.39 1,218,600
Mar 12, 2024 10.40 10.58 10.34 10.40 10.40 1,139,000
Mar 11, 2024 10.05 10.41 10.05 10.36 10.36 1,302,800
Mar 8, 2024 10.30 10.39 10.15 10.20 10.20 796,400
Mar 7, 2024 10.10 10.24 9.99 10.23 10.23 906,000
Mar 6, 2024 10.23 10.24 10.00 10.03 10.03 1,059,600
Mar 5, 2024 10.23 10.33 9.97 10.05 10.05 1,530,000
Mar 4, 2024 10.25 10.36 10.20 10.31 10.31 1,155,700
Mar 1, 2024 10.30 10.50 10.19 10.33 10.33 1,905,400
Feb 29, 2024 10.73 10.77 10.40 10.50 10.50 2,540,100
Feb 28, 2024 10.76 10.94 10.35 10.60 10.60 3,087,700
Feb 27, 2024 10.45 10.90 10.34 10.76 10.76 4,459,400
Feb 26, 2024 10.22 10.43 10.16 10.33 10.33 1,506,500
Feb 23, 2024 10.32 10.33 10.01 10.30 10.30 1,422,400
Feb 22, 2024 10.30 10.41 10.18 10.36 10.36 1,868,700
Feb 21, 2024 10.02 10.19 9.94 10.05 10.05 1,441,200
Feb 20, 2024 10.14 10.23 9.93 10.22 10.22 1,161,400
Feb 16, 2024 10.24 10.39 10.10 10.33 10.33 1,115,200
Feb 15, 2024 10.35 10.37 10.09 10.24 10.24 1,287,800
Feb 14, 2024 9.89 10.25 9.75 10.20 10.20 1,210,600
Feb 13, 2024 9.67 9.96 9.35 9.73 9.73 1,284,500
Feb 12, 2024 9.97 10.23 9.93 10.17 10.17 1,164,200
Feb 9, 2024 9.95 10.31 9.92 9.99 9.99 1,488,100
Feb 8, 2024 9.60 9.87 9.53 9.77 9.77 910,800
Feb 7, 2024 9.79 9.80 9.48 9.61 9.61 692,100
Feb 6, 2024 9.65 9.78 9.61 9.73 9.73 488,200
Feb 5, 2024 9.75 9.85 9.60 9.64 9.64 589,100
Feb 2, 2024 9.75 9.97 9.69 9.86 9.86 984,400
Feb 1, 2024 9.91 9.99 9.64 9.95 9.95 926,700
Jan 31, 2024 9.87 9.95 9.67 9.68 9.68 890,900
Jan 30, 2024 10.00 10.00 9.87 9.94 9.94 694,100
Jan 29, 2024 9.94 10.04 9.86 9.99 9.99 530,800
Jan 26, 2024 9.86 10.08 9.86 9.92 9.92 964,700
Jan 25, 2024 10.03 10.15 9.74 9.86 9.86 735,700
Jan 24, 2024 10.10 10.12 9.82 9.87 9.87 781,000
Jan 23, 2024 9.91 10.03 9.73 9.97 9.97 1,187,600
Jan 22, 2024 9.85 10.05 9.72 9.80 9.80 1,461,200
Jan 19, 2024 9.78 9.82 9.45 9.76 9.76 1,302,600
Jan 18, 2024 9.23 9.69 9.23 9.66 9.66 1,594,900
Jan 17, 2024 9.12 9.16 8.76 9.11 9.11 1,255,500
Jan 16, 2024 9.55 9.57 9.18 9.36 9.36 1,369,300
Jan 12, 2024 9.34 9.72 9.28 9.65 9.65 2,243,200
Jan 11, 2024 9.18 9.31 9.08 9.29 9.29 1,683,400
Jan 10, 2024 8.57 9.16 8.49 9.13 9.13 2,020,900
Jan 9, 2024 8.49 8.72 8.47 8.55 8.55 886,800
Jan 8, 2024 8.20 8.65 8.15 8.62 8.62 1,239,300
Jan 5, 2024 7.95 8.15 7.92 8.13 8.13 1,169,700
Jan 4, 2024 8.00 8.11 7.84 8.04 8.04 797,400
Jan 3, 2024 8.26 8.31 7.89 7.95 7.95 1,244,600
Jan 2, 2024 8.60 8.64 8.26 8.40 8.40 2,376,900
Dec 29, 2023 8.86 8.96 8.81 8.82 8.82 1,037,600
Dec 28, 2023 8.90 9.00 8.82 8.86 8.86 734,300
Dec 27, 2023 9.01 9.01 8.91 8.94 8.94 1,026,500
Dec 26, 2023 8.97 9.01 8.85 8.99 8.99 1,027,500
Dec 22, 2023 8.79 9.00 8.74 8.96 8.96 1,089,800
Dec 21, 2023 8.75 8.82 8.52 8.72 8.72 1,324,000
Dec 20, 2023 8.93 9.00 8.62 8.63 8.63 1,025,600
Dec 19, 2023 8.66 9.24 8.55 8.98 8.98 3,129,600
Dec 18, 2023 8.50 8.59 8.34 8.55 8.55 1,443,500
Dec 15, 2023 8.59 8.78 8.45 8.55 8.55 4,820,500
Dec 14, 2023 8.71 8.95 8.53 8.59 8.59 2,787,900
Dec 13, 2023 8.10 8.87 8.03 8.58 8.58 3,898,900
Dec 12, 2023 7.75 8.07 7.65 8.07 8.07 2,182,900
Dec 11, 2023 7.89 7.90 7.67 7.76 7.76 1,143,000
Dec 8, 2023 7.78 7.93 7.76 7.90 7.90 1,140,200
Dec 7, 2023 8.10 8.10 7.65 7.83 7.83 1,139,400
Dec 6, 2023 8.39 8.43 8.08 8.10 8.10 816,200
Dec 5, 2023 8.30 8.43 8.15 8.35 8.35 1,095,500
Dec 4, 2023 8.37 8.59 8.26 8.41 8.41 1,401,600
Dec 1, 2023 8.15 8.53 8.01 8.44 8.44 2,071,300
Nov 30, 2023 8.35 8.40 8.02 8.17 8.17 1,156,800
Nov 29, 2023 8.56 8.68 8.19 8.24 8.24 1,454,400
Nov 28, 2023 8.59 8.85 8.53 8.53 8.53 1,576,500
Nov 27, 2023 8.62 8.70 8.58 8.65 8.65 1,535,400
Nov 24, 2023 8.61 8.70 8.53 8.67 8.67 361,700
Nov 22, 2023 8.62 8.68 8.55 8.66 8.66 936,800
Nov 21, 2023 8.49 8.55 8.33 8.53 8.53 678,400
Nov 20, 2023 8.44 8.71 8.42 8.58 8.58 776,000
Nov 17, 2023 8.43 8.54 8.36 8.47 8.47 762,900
Nov 16, 2023 8.64 8.65 8.34 8.43 8.43 746,600
Nov 15, 2023 8.56 8.90 8.53 8.70 8.70 1,779,100
Nov 14, 2023 8.44 8.61 8.36 8.54 8.54 1,211,000
Nov 13, 2023 8.17 8.27 8.03 8.17 8.17 752,500
Nov 10, 2023 8.24 8.34 8.10 8.24 8.24 775,800
Nov 9, 2023 8.52 8.53 8.13 8.16 8.16 920,900
Nov 8, 2023 8.47 8.49 8.35 8.41 8.41 822,600
Nov 7, 2023 8.24 8.68 8.06 8.44 8.44 1,222,700
Nov 6, 2023 8.32 8.32 8.05 8.13 8.13 934,400
Nov 3, 2023 8.15 8.52 8.06 8.45 8.45 1,789,300
Nov 2, 2023 8.03 8.18 7.63 8.10 8.10 3,444,700
Nov 1, 2023 7.73 7.78 7.58 7.73 7.73 1,434,400

Related Tickers