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 | 1.72 | 6.34452231649 | 27.11 | 29.28 | 26.97 | 2557940 | 27.75467507 | CS |
| 4 | 5 | 20.9819555183 | 23.83 | 29.28 | 23.62 | 3188434 | 26.27579396 | CS |
| 12 | 11.48 | 66.1671469741 | 17.35 | 29.28 | 16.3 | 3246572 | 22.85363862 | CS |
| 26 | 18 | 166.20498615 | 10.83 | 29.28 | 10.3 | 2710295 | 19.20499023 | CS |
| 52 | 20.77 | 257.692307692 | 8.06 | 29.28 | 7.375 | 2042603 | 15.83190633 | CS |
| 156 | 22.66 | 367.260940032 | 6.17 | 29.28 | 4.09 | 1383269 | 12.05933786 | CS |
| 260 | 19.82 | 219.977802442 | 9.01 | 29.28 | 4.09 | 1315243 | 11.88115116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 28.4 | 0.82 | 2.97 | 28.63 | 29.28 | 27.98 | 4344775 |
| 1726699200 | 27.58 | 0.14 | 0.51 | 27.47 | 28.17 | 27.31 | 2348288 |
| 1726612800 | 27.44 | 0.21 | 0.77 | 27.32 | 27.45 | 26.97 | 2232239 |
| 1726526400 | 27.23 | -0.29 | -1.05 | 27.53 | 27.73 | 27.17 | 2122462 |
| 1726267200 | 27.52 | 0.55 | 2.04 | 26.99 | 27.61 | 26.9 | 2271992 |
| 1726180800 | 26.97 | 0.78 | 2.98 | 26.33 | 27 | 26.3 | 2153801 |
| 1726094400 | 26.19 | 1.21 | 4.84 | 24.8 | 26.21 | 24.62 | 2455492 |
| 1726008000 | 24.98 | -0.73 | -2.84 | 25.76 | 25.905 | 24.6 | 2698145 |
| 1725921600 | 25.71 | 0.65 | 2.59 | 25.42 | 26.332 | 25.34 | 5171065 |
| 1725662400 | 25.06 | -1.79 | -6.67 | 27.06 | 27.24 | 24.98 | 5370417 |
| 1725576000 | 26.85 | 1.97 | 7.92 | 25.15 | 27.39 | 24.8 | 12343554 |
| 1725489600 | 24.88 | -0.69 | -2.70 | 25.35 | 25.62 | 24.65 | 1423752 |
| 1725403200 | 25.57 | -0.84 | -3.18 | 26.45 | 26.45 | 25.1917 | 3148338 |
| 1725057600 | 26.41 | 0.46 | 1.77 | 26 | 26.41 | 25.64 | 3574361 |
| 1724971200 | 25.95 | 0.77 | 3.06 | 25.4 | 25.99 | 25.26 | 2367219 |
| 1724884800 | 25.18 | -0.3 | -1.18 | 25.39 | 25.97 | 24.97 | 2097823 |
| 1724798400 | 25.48 | 0.39 | 1.55 | 24.92 | 25.71 | 24.5406 | 1807786 |
| 1724712000 | 25.09 | 0.1 | 0.40 | 25.19 | 25.28 | 24.62 | 2356965 |
| 1724452800 | 24.99 | 1.32 | 5.58 | 23.83 | 25.08 | 23.62 | 2298343 |
| 1724366400 | 23.67 | -0.13 | -0.55 | 23.97 | 24.05 | 23.63 | 1267023 |
| 1724280000 | 23.8 | -0.64 | -2.62 | 24.42 | 24.44 | 23.38 | 2680635 |
| 1724193600 | 24.44 | 0.2 | 0.83 | 24.34 | 24.77 | 24.17 | 2203827 |
| 1724107200 | 24.24 | -0.43 | -1.74 | 24.67 | 24.7 | 24.185 | 2368852 |
| 1723848000 | 24.67 | 0.35 | 1.44 | 24.37 | 24.95 | 23.88 | 3103418 |
| 1723761600 | 24.32 | 0.6 | 2.53 | 23.87 | 24.61 | 23.55 | 3797705 |
| 1723675200 | 23.72 | -0.09 | -0.38 | 24.06 | 24.63 | 23.54 | 3046005 |
| 1723588800 | 23.81 | 0.8 | 3.48 | 23.3 | 24.16 | 23.23 | 2468508 |
| 1723502400 | 23.01 | -0.65 | -2.75 | 23.58 | 23.82 | 22.57 | 3345774 |
| 1723243200 | 23.66 | 0.13 | 0.55 | 23.51 | 23.95 | 23.18 | 2615819 |
| 1723156800 | 23.53 | 0.98 | 4.35 | 22.97 | 23.849 | 22.6 | 2625554 |
| 1723070400 | 22.55 | -0.54 | -2.34 | 23.43 | 23.77 | 22.34 | 3917053 |
| 1722984000 | 23.09 | 1.14 | 5.19 | 22.2 | 23.81 | 21.8727 | 3288892 |
| 1722897600 | 21.95 | -1.06 | -4.61 | 20 | 22.365 | 19.9 | 3555111 |
| 1722638400 | 23.01 | -0.98 | -4.09 | 22.33 | 23.2 | 21.6 | 5748290 |
| 1722552000 | 23.99 | 2.57 | 12.00 | 23.33 | 25.53 | 23.2203 | 10956160 |
| 1722465600 | 21.42 | 0.44 | 2.10 | 21.42 | 21.84 | 21.01 | 5101495 |
| 1722379200 | 20.98 | 0.07 | 0.33 | 21.06 | 21.53 | 20.41 | 2558644 |
| 1722292800 | 20.91 | -0.48 | -2.24 | 21.67 | 21.67 | 20.535 | 2450548 |
| 1722033600 | 21.39 | 1.1 | 5.42 | 20.68 | 21.58 | 20.62 | 2446958 |
| 1721947200 | 20.29 | 0.6 | 3.05 | 19.84 | 20.685 | 19.36 | 3191357 |
| 1721860800 | 19.69 | -1.8 | -8.38 | 21.04 | 21.4 | 19.68 | 4688302 |
| 1721774400 | 21.49 | 0.45 | 2.14 | 21.11 | 21.64 | 21.03 | 3314539 |
| 1721688000 | 21.04 | 0.49 | 2.38 | 20.8 | 21.076 | 20.55 | 3127093 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
