Zeta Global Holdings Corp (ZETA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.32 | 12.6292868808 | 18.37 | 21.076 | 18.33 | 4041177 | 19.9589956 | CS |
| 4 | 4.67 | 29.1510611735 | 16.02 | 21.076 | 15.64 | 3136812 | 18.09807942 | CS |
| 12 | 7.77 | 60.1393188854 | 12.92 | 21.076 | 12.26 | 2732792 | 16.79564651 | CS |
| 26 | 10.835 | 109.944190766 | 9.855 | 21.076 | 9.48 | 2034860 | 14.52212885 | CS |
| 52 | 11.69 | 129.888888889 | 9 | 21.076 | 7.24 | 1665651 | 12.13736015 | CS |
| 156 | 14.43 | 230.511182109 | 6.26 | 21.076 | 4.09 | 1219563 | 10.06241342 | CS |
| 260 | 11.68 | 129.633740289 | 9.01 | 21.076 | 4.09 | 1204967 | 10.01090614 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 20.55 | 0.27 | 1.33 | 20.45 | 20.9 | 20.204 | 2557023 |
| 1721342400 | 20.28 | 0.01 | 0.05 | 20.65 | 20.78 | 19.694 | 4042419 |
| 1721256000 | 20.27 | 0.1 | 0.50 | 20.8 | 20.99 | 19.58 | 4243097 |
| 1721169600 | 20.17 | 1.02 | 5.33 | 19.25 | 20.18 | 19.25 | 3860493 |
| 1721083200 | 19.15 | 1.49 | 8.44 | 18.37 | 19.21 | 18.33 | 5918143 |
| 1720824000 | 17.66 | 0.41 | 2.38 | 17.4 | 18.06 | 17.36 | 2489107 |
| 1720737600 | 17.25 | 0.64 | 3.85 | 16.88 | 17.28 | 16.79 | 1956416 |
| 1720651200 | 16.61 | -0.34 | -2.01 | 17.09 | 17.1475 | 16.41 | 1908253 |
| 1720564800 | 16.95 | -0.17 | -0.99 | 17.63 | 17.75 | 16.94 | 1824366 |
| 1720478400 | 17.12 | -0.28 | -1.61 | 17.3 | 17.3 | 16.3 | 2934333 |
| 1720219200 | 17.4 | 0 | 0.00 | 17.45 | 17.835 | 17.35 | 1649560 |
| 1720040640 | 17.4 | -0.04 | -0.23 | 17.51 | 17.704 | 17.35 | 1042967 |
| 1719960000 | 17.44 | -0.76 | -4.18 | 18.1 | 18.11 | 17.4 | 2530877 |
| 1719873600 | 18.2 | 0.88 | 5.08 | 17.7 | 18.22 | 17.6 | 2554049 |
| 1719614400 | 17.32 | 0 | 0.00 | 17.32 | 17.32 | 17.32 | 0 |
| 1719528000 | 17.32 | 0.9 | 5.48 | 16.5 | 17.5 | 16.43 | 4223886 |
| 1719441600 | 16.42 | 0.01 | 0.06 | 16.35 | 16.88 | 16.3 | 5121794 |
| 1719355200 | 16.41 | 0.45 | 2.82 | 16.2 | 16.45 | 16.07 | 2493501 |
| 1719268800 | 15.96 | 0.34 | 2.18 | 16.02 | 16.12 | 15.64 | 2251079 |
| 1719009600 | 15.62 | 0.17 | 1.10 | 15.38 | 15.62 | 15.06 | 3045625 |
| 1718923200 | 15.45 | -0.15 | -0.96 | 15.61 | 15.72 | 15.31 | 2164268 |
| 1718750400 | 15.6 | -0.47 | -2.92 | 15.48 | 15.87 | 15.45 | 2943031 |
| 1718664000 | 16.07 | 0.03 | 0.19 | 16.19 | 16.355 | 15.97 | 1539911 |
| 1718404800 | 16.04 | -0.39 | -2.37 | 16.239999 | 16.52 | 15.91 | 1838758 |
| 1718318400 | 16.43 | -0.95 | -5.47 | 17.22 | 17.35 | 16.42 | 1930123 |
| 1718232000 | 17.38 | 0.88 | 5.33 | 16.95 | 17.58 | 16.719999 | 2872431 |
| 1718145600 | 16.5 | 0.13 | 0.79 | 16.35 | 16.77 | 16.19 | 1403542 |
| 1718059200 | 16.37 | -0.36 | -2.15 | 16.5 | 16.725 | 16.36 | 2119608 |
| 1717800000 | 16.73 | 0.35 | 2.14 | 16.34 | 16.92 | 16.149999 | 1853072 |
| 1717713600 | 16.379999 | -0.16 | -0.97 | 16.52 | 17.0499 | 16.379999 | 1404964 |
| 1717627200 | 16.54 | 0.89 | 5.69 | 15.98 | 16.62 | 15.81 | 1839894 |
| 1717540800 | 15.65 | -0.31 | -1.94 | 15.96 | 16.01 | 15.52 | 1879252 |
| 1717454400 | 15.96 | -0.37 | -2.27 | 16.52 | 16.59 | 15.862 | 2189677 |
| 1717195200 | 16.329999 | -0.13 | -0.79 | 16.489999 | 16.67 | 16.07 | 1880121 |
| 1717108800 | 16.46 | -0.67 | -3.91 | 17.02 | 17.12 | 16.29 | 3068647 |
| 1717022400 | 17.13 | 0.13 | 0.76 | 16.83 | 17.21 | 16.739999 | 1785371 |
| 1716936000 | 17 | -0.25 | -1.45 | 17.35 | 17.69 | 16.94 | 2214484 |
| 1716590400 | 17.25 | 0.1 | 0.58 | 17.16 | 17.3899 | 16.94 | 1789407 |
| 1716504000 | 17.15 | -0.99 | -5.46 | 16.719999 | 17.46 | 16.39 | 6311904 |
| 1716417600 | 18.14 | -0.1 | -0.55 | 18.11 | 18.58 | 18.1 | 1606380 |
| 1716331200 | 18.24 | 0.62 | 3.52 | 18.33 | 18.5 | 17.88 | 3883291 |
| 1716244800 | 17.62 | 0.2 | 1.15 | 17.45 | 17.715 | 17.34 | 1562129 |
| 1715985600 | 17.42 | 0.32 | 1.87 | 17.15 | 17.49 | 17.12 | 1696896 |
| 1715899200 | 17.1 | 0.08 | 0.47 | 17 | 17.24 | 16.82 | 2193191 |
| 1715812800 | 17.02 | 0.72 | 4.42 | 16.57 | 17.04 | 16.42 | 3526534 |
| 1715726400 | 16.3 | 0.52 | 3.30 | 15.99 | 16.52 | 15.9 | 2964248 |
| 1715640000 | 15.78 | -0.02 | -0.13 | 15.91 | 16.09 | 15.64 | 2473184 |
| 1715380800 | 15.8 | 0 | 0.00 | 15.79 | 15.92 | 15.44 | 3464244 |
| 1715294400 | 15.8 | 0.23 | 1.48 | 15.5 | 15.8898 | 15.34 | 3354214 |
| 1715208000 | 15.57 | 0.19 | 1.24 | 15.34 | 15.78 | 15.02 | 4134369 |
| 1715121600 | 15.38 | 2.38 | 18.31 | 15.55 | 15.9 | 14.9 | 9170467 |
| 1715035200 | 13 | 0.18 | 1.40 | 12.86 | 13.11 | 12.86 | 2710932 |
| 1714776000 | 12.82 | 0.21 | 1.67 | 12.86 | 12.87 | 12.575 | 1147098 |
| 1714689600 | 12.61 | 0.01 | 0.08 | 12.6 | 12.735 | 12.36 | 1774461 |
| 1714603200 | 12.6 | 0.24 | 1.94 | 12.37 | 12.91 | 12.26 | 1648335 |
| 1714516800 | 12.36 | -0.28 | -2.22 | 12.56 | 12.57 | 12.32 | 1313432 |
| 1714430400 | 12.64 | -0.25 | -1.94 | 12.92 | 12.99 | 12.485 | 2228445 |
| 1714171200 | 12.89 | 0.44 | 3.53 | 12.45 | 12.91 | 12.41 | 2549558 |
| 1714084800 | 12.45 | 0.17 | 1.38 | 12.01 | 12.45 | 11.86 | 1719717 |
| 1713998400 | 12.28 | 0.16 | 1.32 | 12.1 | 12.31 | 12.05 | 1876148 |
| 1713912000 | 12.12 | 0.26 | 2.19 | 11.93 | 12.19 | 11.83 | 1659870 |
| 1713825600 | 11.86 | 0.16 | 1.37 | 11.73 | 11.87 | 11.57 | 1329926 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
