Skip to main content

Zeta Global Holdings Corp Cl A (NY: ZETA )

15.70 +0.08 (+0.48%)
Streaming Delayed Price Updated: 1:28 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 15.38 15.62 15.06 15.62 3,045,738 +0.17(+1.10%)
Jun 20, 2024 15.61 15.72 15.31 15.45 2,164,268 -0.15(-0.96%)
Jun 18, 2024 15.48 15.87 15.45 15.60 2,943,261 -0.47(-2.92%)
Jun 17, 2024 16.19 16.36 15.97 16.07 1,539,911 +0.03(+0.19%)
Jun 14, 2024 16.24 16.52 15.91 16.04 1,838,759 -0.39(-2.37%)
Jun 13, 2024 17.22 17.35 16.42 16.43 1,930,123 -0.95(-5.47%)
Jun 12, 2024 16.95 17.58 16.72 17.38 2,872,466 +0.88(+5.33%)
Jun 11, 2024 16.35 16.77 16.19 16.50 1,403,542 +0.13(+0.79%)
Jun 10, 2024 16.50 16.73 16.36 16.37 2,119,653 -0.36(-2.15%)
Jun 07, 2024 16.34 16.92 16.15 16.73 1,853,072 +0.35(+2.14%)
Jun 06, 2024 16.52 17.05 16.38 16.38 1,404,964 -0.16(-0.97%)
Jun 05, 2024 15.98 16.62 15.81 16.54 1,839,894 +0.89(+5.69%)
Jun 04, 2024 15.96 16.01 15.52 15.65 1,879,255 -0.31(-1.94%)
Jun 03, 2024 16.52 16.59 15.86 15.96 2,189,677 -0.37(-2.27%)
May 31, 2024 16.49 16.67 16.07 16.33 1,882,491 -0.13(-0.79%)
May 30, 2024 17.02 17.12 16.29 16.46 3,068,649 -0.67(-3.91%)
May 29, 2024 16.86 17.21 16.74 17.13 1,785,371 +0.13(+0.76%)
May 28, 2024 17.35 17.69 16.94 17.00 2,826,186 -0.25(-1.45%)
May 24, 2024 17.16 17.39 16.94 17.25 1,789,701 +0.10(+0.58%)
May 23, 2024 16.72 17.46 16.39 17.15 6,311,910 -0.99(-5.46%)
May 22, 2024 18.11 18.58 18.10 18.14 1,606,391 -0.10(-0.55%)
May 21, 2024 18.33 18.50 17.88 18.24 3,883,354 +0.62(+3.52%)
May 20, 2024 17.45 17.71 17.34 17.62 1,562,129 +0.20(+1.15%)
May 17, 2024 17.15 17.49 17.12 17.42 1,696,954 +0.32(+1.87%)
May 16, 2024 17.00 17.24 16.82 17.10 2,193,191 +0.08(+0.47%)
May 15, 2024 16.57 17.04 16.42 17.02 3,526,691 +0.72(+4.42%)
May 14, 2024 15.99 16.52 15.90 16.30 2,964,440 +0.52(+3.30%)
May 13, 2024 15.91 16.09 15.64 15.78 2,473,184 -0.02(-0.13%)
May 10, 2024 15.79 15.92 15.44 15.80 3,464,260 +0.00(+0.00%)
May 09, 2024 15.50 15.89 15.34 15.80 3,355,067 +0.23(+1.48%)
May 08, 2024 15.34 15.78 15.02 15.57 4,134,371 +0.19(+1.24%)
May 07, 2024 15.55 15.90 14.90 15.38 9,171,140 +2.38(+18.31%)
May 06, 2024 12.86 13.11 12.86 13.00 2,714,234 +0.18(+1.40%)
May 03, 2024 12.86 12.87 12.57 12.82 1,147,150 +0.21(+1.67%)
May 02, 2024 12.60 12.73 12.36 12.61 1,774,541 +0.01(+0.08%)
May 01, 2024 12.37 12.91 12.26 12.60 1,648,385 +0.24(+1.94%)
Apr 30, 2024 12.56 12.57 12.32 12.36 1,313,432 -0.28(-2.22%)
Apr 29, 2024 12.92 12.99 12.48 12.64 2,228,445 -0.25(-1.94%)
Apr 26, 2024 12.45 12.91 12.41 12.89 2,549,563 +0.44(+3.53%)
Apr 25, 2024 12.01 12.45 11.86 12.45 1,719,717 +0.17(+1.38%)
Apr 24, 2024 12.10 12.31 12.05 12.28 1,876,148 +0.16(+1.32%)
Apr 23, 2024 11.93 12.19 11.83 12.12 1,659,870 +0.26(+2.19%)
Apr 22, 2024 11.73 11.87 11.57 11.86 1,329,926 +0.16(+1.37%)
Apr 19, 2024 11.69 11.95 11.57 11.70 1,731,694 +0.04(+0.34%)
Apr 18, 2024 11.80 11.86 11.64 11.66 1,642,190 -0.19(-1.60%)
Apr 17, 2024 11.73 11.89 11.69 11.85 1,535,403 +0.17(+1.46%)
Apr 16, 2024 11.35 11.81 11.23 11.68 999,904 +0.22(+1.92%)
Apr 15, 2024 11.98 12.08 11.34 11.46 1,464,159 -0.50(-4.18%)
Apr 12, 2024 12.07 12.15 11.90 11.96 1,225,400 -0.22(-1.81%)
Apr 11, 2024 12.03 12.20 11.87 12.18 1,503,683 +0.20(+1.67%)
Apr 10, 2024 11.69 12.06 11.56 11.98 1,209,319 -0.07(-0.58%)
Apr 09, 2024 12.08 12.14 11.99 12.05 1,137,026 +0.01(+0.08%)
Apr 08, 2024 12.35 12.45 11.98 12.04 1,394,847 -0.19(-1.55%)
Apr 05, 2024 12.17 12.43 11.86 12.23 3,350,996 +0.30(+2.51%)
Apr 04, 2024 11.69 12.45 11.40 11.93 6,177,087 +1.40(+13.30%)
Apr 03, 2024 10.53 10.73 10.46 10.53 1,188,353 +0.08(+0.77%)
Apr 02, 2024 10.65 10.65 10.30 10.45 1,135,734 -0.36(-3.33%)
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.