Skip to main content

Zeta Global Holdings Corp Cl A (NY: ZETA )

8.530 +0.060 (+0.71%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 8.510 8.620 8.410 8.530 529,962 +0.06(+0.71%)
Nov 28, 2022 8.450 8.540 8.290 8.470 624,132 -0.06(-0.70%)
Nov 25, 2022 8.500 8.560 8.360 8.530 205,795 +0.03(+0.35%)
Nov 23, 2022 8.370 8.530 8.270 8.500 513,971 +0.17(+2.04%)
Nov 22, 2022 8.110 8.390 7.790 8.330 865,383 +0.12(+1.46%)
Nov 21, 2022 8.230 8.270 8.020 8.210 653,996 -0.11(-1.32%)
Nov 18, 2022 8.710 8.710 8.290 8.320 1,846,228 -0.22(-2.58%)
Nov 17, 2022 8.480 8.790 8.430 8.540 672,300 -0.22(-2.51%)
Nov 16, 2022 8.540 8.820 8.500 8.760 736,504 +0.10(+1.15%)
Nov 15, 2022 9.060 9.235 8.650 8.660 749,621 -0.27(-3.02%)
Nov 14, 2022 8.650 9.040 8.480 8.930 1,375,374 +0.16(+1.82%)
Nov 11, 2022 8.600 8.860 8.360 8.770 1,332,494 +0.29(+3.42%)
Nov 10, 2022 8.310 8.530 8.250 8.480 1,243,188 +0.58(+7.34%)
Nov 09, 2022 8.200 8.200 7.840 7.900 614,113 -0.38(-4.59%)
Nov 08, 2022 8.270 8.450 7.960 8.280 1,487,964 +0.11(+1.35%)
Nov 07, 2022 8.240 8.300 7.830 8.170 1,376,219 -0.13(-1.57%)
Nov 04, 2022 8.740 8.770 8.030 8.300 1,334,407 -0.28(-3.26%)
Nov 03, 2022 8.100 8.590 8.070 8.580 2,314,122 +0.52(+6.45%)
Nov 02, 2022 8.410 8.060 2,448,113 -0.31(-3.70%)
Nov 01, 2022 8.500 8.860 8.310 8.370 2,205,259 +0.03(+0.36%)
Oct 31, 2022 8.200 8.460 7.910 8.340 1,838,831 +0.06(+0.72%)
Oct 28, 2022 7.890 8.310 7.825 8.280 1,817,480 +0.25(+3.11%)
Oct 27, 2022 7.870 8.140 7.780 8.030 1,419,325 +0.24(+3.08%)
Oct 26, 2022 7.900 8.160 7.650 7.790 1,519,240 -0.20(-2.50%)
Oct 25, 2022 7.740 8.060 7.595 7.990 1,997,575 +0.35(+4.58%)
Oct 24, 2022 7.580 7.680 7.125 7.640 1,629,851 +0.00(+0.00%)
Oct 21, 2022 7.440 7.720 7.210 7.640 792,478 +0.17(+2.28%)
Oct 20, 2022 7.330 7.700 7.300 7.470 847,641 +0.11(+1.49%)
Oct 19, 2022 7.040 7.370 6.930 7.360 894,516 +0.30(+4.25%)
Oct 18, 2022 7.410 7.574 6.920 7.060 1,571,651 -0.15(-2.08%)
Oct 17, 2022 6.920 7.510 6.920 7.210 1,190,053 +0.49(+7.29%)
Oct 14, 2022 7.300 7.380 6.700 6.720 647,660 -0.47(-6.54%)
Oct 13, 2022 6.670 7.410 6.360 7.190 1,107,776 +0.21(+3.01%)
Oct 12, 2022 6.760 7.010 6.625 6.980 692,970 +0.21(+3.10%)
Oct 11, 2022 6.800 6.920 6.320 6.770 1,260,565 -0.12(-1.74%)
Oct 10, 2022 7.070 7.088 6.800 6.890 867,859 -0.15(-2.13%)
Oct 07, 2022 7.160 7.410 6.975 7.040 1,096,109 -0.31(-4.22%)
Oct 06, 2022 7.410 7.670 7.255 7.350 599,140 -0.06(-0.81%)
Oct 05, 2022 7.120 7.450 7.112 7.410 559,914 +0.09(+1.23%)
Oct 04, 2022 6.880 7.350 6.720 7.320 1,392,671 +0.64(+9.58%)
Oct 03, 2022 6.700 6.760 6.365 6.680 1,245,111 +0.07(+1.06%)
Sep 30, 2022 6.430 6.815 6.430 6.610 1,100,768 +0.08(+1.23%)
Sep 29, 2022 6.600 6.790 6.340 6.530 904,994 -0.28(-4.11%)
Sep 28, 2022 6.560 6.980 6.360 6.810 1,114,678 +0.41(+6.41%)
Sep 27, 2022 6.320 6.440 6.200 6.400 847,598 +0.24(+3.90%)
Sep 26, 2022 6.070 6.560 6.070 6.160 1,276,642 +0.08(+1.32%)
Sep 23, 2022 6.010 6.150 5.780 6.080 1,424,518 -0.08(-1.30%)
Sep 22, 2022 6.390 6.510 5.955 6.160 1,479,732 -0.32(-4.94%)
Sep 21, 2022 6.400 6.770 6.260 6.480 1,309,382 +0.10(+1.57%)
Sep 20, 2022 6.470 6.610 6.315 6.380 793,707 -0.20(-3.04%)
Sep 19, 2022 6.490 6.740 6.490 6.580 1,002,269 -0.15(-2.23%)
Sep 16, 2022 6.800 6.920 6.520 6.730 16,505,532 -0.29(-4.13%)
Sep 15, 2022 7.550 7.810 7.000 7.020 1,968,370 -0.77(-9.88%)
Sep 14, 2022 7.720 7.895 7.609 7.790 1,134,668 +0.08(+1.04%)
Sep 13, 2022 7.400 7.850 7.170 7.710 1,543,609 -0.19(-2.41%)
Sep 12, 2022 7.730 7.985 7.715 7.900 1,377,836 +0.24(+3.13%)
Sep 09, 2022 7.500 7.860 7.475 7.660 1,656,015 +0.22(+2.96%)
Sep 08, 2022 6.850 7.470 6.820 7.440 1,260,468 +0.43(+6.13%)
Sep 07, 2022 6.920 7.130 6.920 7.010 1,293,754 +0.01(+0.14%)
Sep 06, 2022 6.540 7.095 6.480 7.000 2,079,716 +0.61(+9.55%)
Sep 02, 2022 6.320 6.640 6.230 6.390 1,250,581 +0.10(+1.59%)
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.