ZETA

Zeta Global Historical Data

Company Name Stock Ticker Symbol Market Type
Zeta Global Holdings Corp ZETA NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.125 -1.47% 8.405 14:39:36
Open Price Low Price High Price Close Price Prev Close
8.45 8.29 8.54 8.53
more quote information »

ZETA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week8.238.567.798.35559,7860.1752.13%
1 Month8.209.23477.778.401,253,3620.2052.5%
3 Months6.549.23475.787.421,500,5981.8728.52%
6 Months8.259.23474.096.701,495,7500.1551.88%
1 Year8.4313.464.097.911,144,694-0.025-0.3%
3 Years9.0113.464.097.87969,398-0.605-6.71%
5 Years9.0113.464.097.87969,398-0.605-6.71%

ZETA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2022 8.53 0.03 0.35% 8.50 8.56 8.36 205,795
Nov 23 2022 8.50 0.17 2.04% 8.37 8.53 8.27 513,971
Nov 22 2022 8.33 0.12 1.46% 8.11 8.39 7.79 865,383
Nov 21 2022 8.21 -0.11 -1.32% 8.23 8.27 8.02 653,996
Nov 18 2022 8.32 -0.22 -2.58% 8.71 8.73 8.29 1,846,228
Nov 17 2022 8.54 -0.22 -2.51% 8.48 8.79 8.43 672,300
Nov 16 2022 8.76 0.10 1.15% 8.54 8.82 8.50 736,505
Nov 15 2022 8.66 -0.27 -3.02% 9.06 9.2347 8.65 749,621
Nov 14 2022 8.93 0.16 1.82% 8.65 9.04 8.48 1,375,374
Nov 11 2022 8.77 0.29 3.42% 8.60 8.86 8.36 1,332,494
Nov 10 2022 8.48 0.58 7.34% 8.31 8.53 8.25 1,243,188
Nov 09 2022 7.90 -0.38 -4.59% 8.20 8.20 7.84 614,113
Nov 08 2022 8.28 0.11 1.35% 8.27 8.4498 7.96 1,487,964
Nov 07 2022 8.17 -0.13 -1.57% 8.24 8.30 7.83 1,376,219
Nov 04 2022 8.30 -0.28 -3.26% 8.74 8.77 8.03 1,334,407
Nov 03 2022 8.58 0.52 6.45% 8.10 8.59 8.07 2,314,122
Nov 02 2022 8.06 -0.31 -3.7% 8.77 8.80 7.77 2,448,113
Nov 01 2022 8.37 0.03 0.36% 8.50 8.86 8.31 2,205,259
Oct 31 2022 8.34 0.06 0.72% 8.20 8.46 7.91 1,838,831
Oct 28 2022 8.28 0.25 3.11% 7.89 8.31 7.825 1,817,465
See More Historical Prices ยป