Zeta Global Holdings Corp (ZETA)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.934775 | -4.73999797171 | 19.721 | 20.14 | 18.07 | 6165885 | 19.06252191 | CS |
| 4 | -2.283775 | -10.838989084 | 21.07 | 27.79 | 18.07 | 8234044 | 22.41933548 | CS |
| 12 | -11.103775 | -37.1487955838 | 29.89 | 38.2 | 16.155 | 8409886 | 23.24285513 | CS |
| 26 | 2.436225 | 14.9004587156 | 16.35 | 38.2 | 16.155 | 5641163 | 23.33136125 | CS |
| 52 | 9.816225 | 109.433946488 | 8.97 | 38.2 | 7.84 | 3725951 | 20.88896426 | CS |
| 156 | 10.516225 | 127.161124547 | 8.27 | 38.2 | 4.09 | 2025181 | 16.077652 | CS |
| 260 | 9.776225 | 108.504162042 | 9.01 | 38.2 | 4.09 | 1798046 | 15.67880661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 18.74 | 0.01 | 0.05 | 18.47 | 18.92 | 18.07 | 3115951 |
| 1734997200 | 18.73 | -0.67 | -3.45 | 19.42 | 19.44 | 18.48 | 5590042 |
| 1734738000 | 19.4 | 0.33 | 1.73 | 18.85 | 19.54 | 18.54 | 8649537 |
| 1734651600 | 19.07 | -0.27 | -1.40 | 19.4 | 20.14 | 18.8 | 7829430 |
| 1734565200 | 19.34 | -1 | -4.92 | 20.1 | 20.8 | 18.87 | 8067620 |
| 1734478800 | 20.34 | -1.19 | -5.53 | 20.89 | 21.58 | 20.17 | 6894068 |
| 1734392400 | 21.53 | -0.79 | -3.54 | 21.82 | 22.2 | 21.13 | 5963151 |
| 1734133200 | 22.32 | 0.59 | 2.72 | 21.5 | 22.86 | 21.3706 | 5921599 |
| 1734046800 | 21.73 | 0.2 | 0.93 | 20.92 | 22.41 | 20.79 | 6829853 |
| 1733960400 | 21.53 | 0.07 | 0.33 | 21.36 | 21.87 | 20.86 | 8537066 |
| 1733874000 | 21.46 | -1.51 | -6.57 | 21.99 | 23.2594 | 21.385 | 9771125 |
| 1733787600 | 22.97 | -3.21 | -12.26 | 26.1 | 26.12 | 22.8001 | 11953142 |
| 1733528400 | 26.18 | 0.39 | 1.51 | 25.94 | 26.94 | 25.45 | 6101152 |
| 1733442000 | 25.79 | -0.52 | -1.98 | 26.32 | 26.7429 | 25.15 | 9350510 |
| 1733355600 | 26.31 | 2.38 | 9.95 | 24.24 | 27.79 | 24.23 | 13783159 |
| 1733269200 | 23.93 | -0.08 | -0.33 | 23.19 | 25.96 | 23.02 | 12095051 |
| 1733182800 | 24.01 | 2.71 | 12.72 | 21.3 | 24.86 | 21.13 | 15754296 |
| 1732917840 | 21.3 | 1.1 | 5.45 | 20.74 | 21.73 | 20.71 | 5669623 |
| 1732750800 | 20.2 | 0.16 | 0.80 | 20.14 | 20.5699 | 19.61 | 8322173 |
| 1732664400 | 20.04 | -1.23 | -5.78 | 21.16 | 21.85 | 19.98 | 9747487 |
| 1732578000 | 21.27 | -1.11 | -4.96 | 22.91 | 22.93 | 20.88 | 11006332 |
| 1732318800 | 22.38 | 0.66 | 3.04 | 20.84 | 22.5 | 20.67 | 10564539 |
| 1732232400 | 21.72 | -1.39 | -6.01 | 23.07 | 23.2599 | 21.22 | 11713851 |
| 1732146000 | 23.11 | 1.09 | 4.95 | 22.85 | 25.7 | 22.45 | 24945143 |
| 1732059600 | 22.02 | 2.44 | 12.46 | 20.08 | 22.08 | 19.65 | 14788417 |
| 1731973200 | 19.58 | 2 | 11.38 | 18.65 | 20.12 | 18.28 | 19002318 |
| 1731714000 | 17.58 | 0.21 | 1.21 | 19.96 | 20.02 | 16.66 | 25399875 |
| 1731627600 | 17.37 | -0.39 | -2.20 | 19.15 | 19.15 | 16.155 | 34216427 |
| 1731541200 | 17.76 | -10.46 | -37.07 | 28.34 | 28.51 | 17.19 | 45911691 |
| 1731454800 | 28.22 | -8.52 | -23.19 | 33.1 | 34.2 | 27.92 | 19640475 |
| 1731368400 | 36.74 | 1.16 | 3.26 | 37.79 | 38.2 | 36.21 | 10295354 |
| 1731109200 | 35.58 | 1.34 | 3.91 | 35.2 | 35.95 | 34.54 | 6266766 |
| 1731022800 | 34.24 | 2.37 | 7.44 | 32.409999 | 34.47 | 32.25 | 5049628 |
| 1730936400 | 31.87 | 2.85 | 9.82 | 30.66 | 31.88 | 30.3 | 3871770 |
| 1730850000 | 29.02 | 1.6 | 5.84 | 27.61 | 29.265 | 27.56 | 4714860 |
| 1730763600 | 27.42 | -0.47 | -1.69 | 27.65 | 27.98 | 27.2202 | 2260474 |
| 1730500800 | 27.89 | 0.21 | 0.76 | 27.82 | 28.36 | 27.67 | 1795158 |
| 1730414400 | 27.68 | -1.53 | -5.24 | 28.94 | 29.25 | 27.65 | 2623112 |
| 1730328000 | 29.21 | 0.93 | 3.29 | 28.68 | 29.53 | 27.98 | 3819499 |
| 1730241600 | 28.28 | 1.23 | 4.55 | 26.95 | 28.34 | 26.51 | 2914613 |
| 1730155200 | 27.05 | 0.29 | 1.08 | 27.3 | 27.49 | 27.01 | 2827850 |
| 1729896000 | 26.76 | 0.63 | 2.41 | 26.19 | 26.98 | 25.9301 | 3231443 |
| 1729809600 | 26.13 | 0.05 | 0.19 | 26.47 | 27.04 | 26.07 | 2207468 |
| 1729723200 | 26.08 | -0.32 | -1.21 | 26.38 | 26.8 | 25.79 | 3610764 |
| 1729636800 | 26.4 | -0.49 | -1.82 | 26.89 | 27.5 | 26.3 | 2988308 |
| 1729550400 | 26.89 | -1.01 | -3.62 | 26.7 | 27.32 | 26.2804 | 5990629 |
| 1729291200 | 27.9 | -2.1 | -7.00 | 28.87 | 29.3437 | 27.62 | 6745381 |
| 1729204800 | 30 | -0.94 | -3.04 | 31.06 | 31.09 | 29.94 | 2384345 |
| 1729118400 | 30.94 | -1.21 | -3.76 | 31.93 | 32.159999 | 30.75 | 2423745 |
| 1729032000 | 32.15 | 1.09 | 3.51 | 31.1 | 32.35 | 30.71 | 5203826 |
| 1728945600 | 31.06 | -0.61 | -1.93 | 31.79 | 31.84 | 30.4 | 2942152 |
| 1728686400 | 31.67 | 0.37 | 1.18 | 30 | 31.69 | 28.6 | 5886842 |
| 1728600000 | 31.3 | -1.83 | -5.52 | 31.9 | 32.56 | 31.22 | 4473011 |
| 1728513600 | 33.13 | 1.29 | 4.05 | 32.72 | 34.14 | 32.47 | 6121630 |
| 1728427200 | 31.84 | 1.46 | 4.81 | 30.71 | 31.87 | 30.515 | 2392772 |
| 1728340800 | 30.38 | -0.66 | -2.13 | 31.15 | 31.2512 | 30.26 | 2122375 |
| 1728081600 | 31.04 | 1.16 | 3.88 | 30.37 | 31.06 | 29.89 | 1994353 |
| 1727995200 | 29.88 | 0.08 | 0.27 | 29.6 | 30.6 | 29.5 | 3266725 |
| 1727908800 | 29.8 | 0.14 | 0.47 | 29.33 | 30.08 | 28.76 | 2177721 |
| 1727822400 | 29.66 | -0.17 | -0.57 | 30.07 | 30.2 | 29.18 | 1700342 |
| 1727736000 | 29.83 | 0.32 | 1.08 | 29.44 | 30.12 | 28.9 | 2861110 |
| 1727476800 | 29.51 | -0.24 | -0.81 | 29.89 | 30.0665 | 28.9127 | 2258021 |
| 1727390400 | 29.75 | 0.12 | 0.40 | 32 | 32.11 | 29.43 | 4260830 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
