Zeta Global Holdings Corp (ZETA)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -3.20970042796 | 14.02 | 15.87 | 13.57 | 3887493 | 15.11697981 | CS |
| 4 | -2.51 | -15.6094527363 | 16.08 | 18.32 | 13.51 | 5921718 | 15.24400831 | CS |
| 12 | -5.575 | -29.1198746409 | 19.145 | 26.6 | 13.51 | 6061781 | 18.28308547 | CS |
| 26 | -15.87 | -53.90625 | 29.44 | 38.2 | 13.51 | 7098601 | 21.15796097 | CS |
| 52 | 2.62 | 23.9269406393 | 10.95 | 38.2 | 10.3 | 4923858 | 20.84832358 | CS |
| 156 | 2.74 | 25.3000923361 | 10.83 | 38.2 | 4.09 | 2460365 | 16.6643607 | CS |
| 260 | 4.56 | 50.6104328524 | 9.01 | 38.2 | 4.09 | 2073025 | 16.1665783 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201600 | 13.76 | -0.61 | -4.24 | 14.3 | 14.44 | 13.51 | 4608601 |
| 1743115200 | 14.37 | -0.74 | -4.90 | 14.91 | 15.03 | 14.29 | 3457917 |
| 1743028800 | 15.11 | -0.62 | -3.94 | 15.58 | 15.785 | 14.93 | 3990519 |
| 1742942400 | 15.73 | 0.07 | 0.45 | 15.55 | 15.87 | 15.5 | 3650695 |
| 1742856000 | 15.66 | 1.23 | 8.52 | 14.93 | 15.84 | 14.72 | 4960297 |
| 1742596800 | 14.43 | 0.01 | 0.07 | 14.02 | 14.44 | 13.83 | 2531349 |
| 1742510400 | 14.42 | 0.04 | 0.28 | 14.14 | 14.65 | 14.14 | 2775028 |
| 1742424000 | 14.38 | 0.52 | 3.75 | 13.98 | 14.67 | 13.97 | 3296149 |
| 1742337600 | 13.86 | -0.61 | -4.22 | 14.2 | 14.3599 | 13.53 | 4858150 |
| 1742251200 | 14.47 | 0.49 | 3.51 | 13.98 | 14.89 | 13.82 | 6104536 |
| 1741992000 | 13.98 | 0.28 | 2.04 | 14.06 | 14.57 | 13.85 | 7205807 |
| 1741905600 | 13.7 | -0.84 | -5.78 | 14.36 | 14.41 | 13.56 | 7408669 |
| 1741819200 | 14.54 | 0.25 | 1.75 | 14.88 | 15.12 | 13.91 | 5839833 |
| 1741732800 | 14.29 | 0.26 | 1.85 | 13.57 | 14.635 | 13.51 | 6358056 |
| 1741646400 | 14.03 | -1.79 | -11.31 | 15.2 | 15.2 | 13.6 | 9950038 |
| 1741390800 | 15.82 | -0.23 | -1.43 | 16.05 | 16.335 | 14.95 | 6844419 |
| 1741304400 | 16.05 | -1.09 | -6.36 | 16.629999 | 16.918 | 15.615 | 7640397 |
| 1741218000 | 17.14 | 0.28 | 1.66 | 16.86 | 17.3 | 16.559999 | 5015779 |
| 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 | 9284079 |
| 1739403600 | 21.31 | 0.69 | 3.35 | 20.18 | 21.32 | 19.97 | 3906337 |
| 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 | 6945312 |
| 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 | 3089771 |
| 1738366800 | 18.35 | 0.03 | 0.16 | 18.6 | 18.75 | 18.16 | 2538638 |
| 1738280400 | 18.32 | 0.31 | 1.72 | 17.91 | 18.46 | 17.83 | 3004132 |
| 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 | 18.99 | 19.33 | 18.67 | 3551623 |
| 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 | 17.83 | 17.93 | 17.26 | 4653345 |
| 1736379600 | 18.48 | 0.3 | 1.65 | 18.15 | 18.6496 | 17.62 | 4168088 |
| 1736293200 | 18.18 | -0.8 | -4.21 | 19.04 | 19.12 | 17.73 | 3731417 |
| 1736206800 | 18.98 | 0.37 | 1.99 | 18.74 | 19.11 | 18.095 | 3576548 |
| 1735947600 | 18.61 | -0.13 | -0.69 | 18.73 | 19.45 | 18.22 | 5080479 |
| 1735861200 | 18.74 | 0.75 | 4.17 | 18.18 | 19.34 | 17.92 | 5245849 |
| 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 | 17.2114 | 5770230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
