Zeta Global Holdings Corp (ZETA)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.42 | -16.69921875 | 20.48 | 20.9407 | 15.68 | 12299286 | 17.15705149 | CS |
| 4 | -1.29 | -7.02997275204 | 18.35 | 26.6 | 15.68 | 8895037 | 20.20466565 | CS |
| 12 | -4.3 | -20.1310861423 | 21.36 | 26.6 | 15.68 | 6440434 | 19.59608657 | CS |
| 26 | -8.09 | -32.1669980119 | 25.15 | 38.2 | 15.68 | 6989214 | 22.3969452 | CS |
| 52 | 6.83 | 66.7644183773 | 10.23 | 38.2 | 9.965 | 4698857 | 21.18608704 | CS |
| 156 | 5.89 | 52.7305282005 | 11.17 | 38.2 | 4.09 | 2388010 | 16.73657243 | CS |
| 260 | 8.05 | 89.3451720311 | 9.01 | 38.2 | 4.09 | 2023897 | 16.28309908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 16.86 | 0.29 | 1.75 | 16.219999 | 17.31 | 15.68 | 8752672 |
| 1741045200 | 16.57 | -0.64 | -3.72 | 17.62 | 18.32 | 16.379999 | 8389670 |
| 1740786000 | 17.21 | 0.56 | 3.36 | 16.079999 | 17.57 | 15.76 | 8672257 |
| 1740699600 | 16.649999 | -1.12 | -6.30 | 18.43 | 18.51 | 16.5 | 13218879 |
| 1740613200 | 17.77 | -2.83 | -13.74 | 20.48 | 20.9407 | 17.5 | 22462950 |
| 1740526800 | 20.6 | -1.03 | -4.76 | 21.41 | 21.47 | 19.84 | 13322065 |
| 1740440400 | 21.63 | 0.9 | 4.34 | 21.31 | 22.32 | 20.07 | 9261436 |
| 1740181200 | 20.73 | -1.71 | -7.62 | 23.33 | 23.96 | 20.67 | 8624570 |
| 1740094800 | 22.44 | -0.64 | -2.77 | 23.12 | 23.16 | 21.37 | 6718330 |
| 1740008400 | 23.08 | -1.61 | -6.52 | 24.58 | 25.43 | 22.89 | 5720307 |
| 1739922000 | 24.69 | 1.2 | 5.11 | 24.71 | 26.6 | 24.2 | 11192346 |
| 1739576400 | 23.49 | 0.1 | 0.43 | 23.39 | 24.185 | 23.2327 | 7375188 |
| 1739490000 | 23.39 | 2.08 | 9.76 | 22.2 | 23.99 | 22.16 | 9284117 |
| 1739403600 | 21.31 | 0.69 | 3.35 | 20.18 | 21.32 | 19.97 | 3906437 |
| 1739317200 | 20.62 | -1.04 | -4.80 | 21.3 | 21.84 | 20.6 | 5293734 |
| 1739230800 | 21.66 | 0.42 | 1.98 | 21.64 | 22.64 | 21.34 | 8653343 |
| 1738971600 | 21.24 | 0.28 | 1.34 | 21.4 | 21.87 | 21.06 | 6806566 |
| 1738885200 | 20.96 | 2.18 | 11.61 | 18.83 | 21.14 | 18.79 | 8542417 |
| 1738798800 | 18.78 | 0.36 | 1.95 | 18.35 | 18.95 | 18.21 | 2669802 |
| 1738712400 | 18.42 | 0.23 | 1.26 | 18.15 | 18.73 | 18.04 | 2583834 |
| 1738626000 | 18.19 | -0.16 | -0.87 | 17.38 | 18.245 | 17.27 | 2945083 |
| 1738366800 | 18.35 | 0.03 | 0.16 | 18.6 | 18.75 | 18.16 | 2541618 |
| 1738280400 | 18.32 | 0.31 | 1.72 | 17.91 | 18.46 | 17.83 | 3011027 |
| 1738194000 | 18.01 | -0.05 | -0.28 | 17.6 | 18.06 | 17.33 | 4406558 |
| 1738107600 | 18.06 | -0.42 | -2.27 | 18.36 | 18.405 | 17.84 | 4657628 |
| 1738021200 | 18.48 | -0.09 | -0.48 | 17.8 | 19.13 | 17.69 | 4351382 |
| 1737762000 | 18.57 | -0.31 | -1.64 | 18.82 | 18.99 | 18.46 | 2708088 |
| 1737675600 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.88 | 0 |
| 1737589200 | 18.88 | -0.14 | -0.74 | 19.1 | 19.21 | 18.76 | 4796348 |
| 1737502800 | 19.02 | 0.44 | 2.37 | 19.02 | 19.33 | 18.67 | 3483804 |
| 1737157200 | 18.58 | -0.23 | -1.22 | 19.2 | 19.2816 | 18.31 | 4278453 |
| 1737070800 | 18.81 | 0.92 | 5.14 | 18.24 | 19.37 | 18.22 | 5182196 |
| 1736984400 | 17.89 | 0.69 | 4.01 | 17.97 | 18.38 | 17.38 | 5099449 |
| 1736898000 | 17.2 | 0.03 | 0.17 | 17.3 | 17.62 | 16.87 | 2718423 |
| 1736811600 | 17.17 | -0.16 | -0.92 | 16.7 | 17.29 | 16.5 | 4439007 |
| 1736552400 | 17.33 | -1.15 | -6.22 | 17.63 | 17.93 | 17.26 | 4535072 |
| 1736379600 | 18.48 | 0.3 | 1.65 | 18.24 | 18.6496 | 17.62 | 4098653 |
| 1736293200 | 18.18 | -0.8 | -4.21 | 18.853 | 19 | 17.73 | 3684680 |
| 1736206800 | 18.98 | 0.37 | 1.99 | 18.84 | 19.11 | 18.095 | 3479242 |
| 1735947600 | 18.61 | -0.13 | -0.69 | 19.145 | 19.45 | 18.22 | 4972313 |
| 1735861200 | 18.74 | 0.75 | 4.17 | 18.155 | 19.34 | 17.92 | 5137196 |
| 1735688400 | 17.99 | -0.07 | -0.39 | 18.15 | 18.34 | 17.34 | 6747532 |
| 1735602000 | 18.06 | 0.39 | 2.21 | 17.5 | 18.26 | 17.37 | 5596466 |
| 1735342800 | 17.67 | -1.3 | -6.85 | 18.31 | 18.75 | 17.18 | 10577380 |
| 1735256400 | 18.97 | 0.23 | 1.23 | 18.61 | 19.2 | 18.37 | 4217879 |
| 1735077840 | 18.74 | 0.01 | 0.05 | 18.47 | 18.92 | 18.07 | 3115951 |
| 1734997200 | 18.73 | -0.67 | -3.45 | 19.42 | 19.42 | 18.48 | 5576071 |
| 1734738000 | 19.4 | 0.33 | 1.73 | 18.93 | 19.54 | 18.62 | 8302096 |
| 1734651600 | 19.07 | -0.27 | -1.40 | 19.721 | 20.14 | 18.8 | 7669423 |
| 1734565200 | 19.34 | -1 | -4.92 | 20.1 | 20.8 | 18.87 | 7955798 |
| 1734478800 | 20.34 | -1.19 | -5.53 | 20.89 | 21.58 | 20.17 | 6701076 |
| 1734392400 | 21.53 | -0.79 | -3.54 | 21.82 | 22.2 | 21.13 | 5808570 |
| 1734133200 | 22.32 | 0.59 | 2.72 | 21.4555 | 22.86 | 21.42 | 5817482 |
| 1734046800 | 21.73 | 0.2 | 0.93 | 21.11 | 22.41 | 20.79 | 6614581 |
| 1733960400 | 21.53 | 0.07 | 0.33 | 21.37 | 21.87 | 20.86 | 8325452 |
| 1733874000 | 21.46 | -1.51 | -6.57 | 21.8434 | 23.2594 | 21.385 | 9321288 |
| 1733787600 | 22.97 | -3.21 | -12.26 | 25.12 | 25.49 | 22.8001 | 11624665 |
| 1733528400 | 26.18 | 0.39 | 1.51 | 25.94 | 26.94 | 25.45 | 5915763 |
| 1733442000 | 25.79 | -0.52 | -1.98 | 26.32 | 26.7429 | 25.15 | 9098894 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
