1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. Zeta Global Holdings Corp (ZETA)
  7. Historical

ZETA

Zeta Global Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Zeta Global Holdings Corp ZETA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.04 0.48% 8.33 17:01:09
Open Price Low Price High Price Close Price Prev Close
8.27 8.19 8.5473 8.33 8.29
more quote information »

ZETA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.268.657.988.35202,1400.070.85%
1 Month8.4211.147.989.36521,985-0.09-1.07%
3 Months7.2911.145.418.13574,5641.0414.27%
6 Months9.0111.145.277.72597,001-0.68-7.55%
1 Year9.0111.145.277.72597,001-0.68-7.55%
3 Years9.0111.145.277.72597,001-0.68-7.55%
5 Years9.0111.145.277.72597,001-0.68-7.55%

ZETA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 8.29 -0.06 -0.72% 8.43 8.43 8.12 280,821
Nov 26 2021 8.35 -0.20 -2.34% 8.42 8.42 8.19 126,733
Nov 24 2021 8.55 0.27 3.26% 8.13 8.65 8.01 160,264
Nov 23 2021 8.28 -0.01 -0.12% 8.26 8.36 7.98 240,743
Nov 22 2021 8.29 -0.15 -1.78% 8.32 8.47 7.98 371,789
Nov 19 2021 8.44 -0.20 -2.31% 8.70 8.70 8.37 275,028
Nov 18 2021 8.64 -0.35 -3.89% 9.00 9.06 8.57 490,035
Nov 17 2021 8.99 -0.15 -1.64% 9.21 9.3999 8.95 626,098
Nov 16 2021 9.14 -0.14 -1.51% 9.21 9.45 9.03 317,997
Nov 15 2021 9.28 -0.20 -2.11% 9.62 9.63 9.23 321,425
Nov 12 2021 9.48 -0.40 -4.05% 9.90 10.02 9.17 821,478
Nov 11 2021 9.88 -0.02 -0.2% 10.17 10.4399 9.63 372,405
Nov 10 2021 9.90 0.00 0.0% 10.19 11.14 9.763 2,037,863
Nov 09 2021 9.90 -0.36 -3.51% 10.22 10.23 9.63 880,488
Nov 08 2021 10.26 1.06 11.52% 9.32 10.32 9.14 948,430
Nov 05 2021 9.20 0.24 2.68% 9.17 9.27 8.99 284,936
Nov 04 2021 8.96 -0.04 -0.44% 8.88 9.22 8.84 344,410
Nov 03 2021 9.00 0.11 1.24% 8.89 9.58 8.70 778,136
Nov 02 2021 8.89 0.41 4.83% 8.42 8.90 8.33 238,627
Nov 01 2021 8.48 0.22 2.66% 8.18 8.48 8.18 187,489
See More Historical Prices »


Your Recent History
NYSE
ZETA
Zeta Globa..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.