Advertisement
Advertisement
U.S. markets close in 5 hours 43 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Zeta Global Holdings Corp. (ZETA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
7.51+0.10 (+1.35%)
As of 10:16AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20227.417.677.437.517.5178,738
Oct 05, 20227.127.457.117.417.41559,900
Oct 04, 20226.887.356.727.327.321,392,700
Oct 03, 20226.706.766.366.686.681,245,100
Sep 30, 20226.436.826.436.616.611,100,800
Sep 29, 20226.606.796.346.536.53905,000
Sep 28, 20226.566.986.366.816.811,114,700
Sep 27, 20226.326.446.206.406.40847,600
Sep 26, 20226.076.566.076.166.161,276,600
Sep 23, 20226.016.155.786.086.081,424,500
Sep 22, 20226.396.515.956.166.161,479,700
Sep 21, 20226.406.776.266.486.481,309,400
Sep 20, 20226.476.616.326.386.38793,700
Sep 19, 20226.496.746.496.586.581,002,300
Sep 16, 20226.806.926.526.736.7316,502,500
Sep 15, 20227.557.817.007.027.021,968,400
Sep 14, 20227.727.897.617.797.791,134,700
Sep 13, 20227.407.857.177.717.711,543,600
Sep 12, 20227.737.997.727.907.901,377,800
Sep 09, 20227.507.867.477.667.661,656,000
Sep 08, 20226.857.476.827.447.441,260,400
Sep 07, 20226.927.136.927.017.011,293,700
Sep 06, 20226.547.096.487.007.002,079,700
Sep 02, 20226.326.646.236.396.391,250,600
Sep 01, 20226.806.976.066.296.292,159,400
Aug 31, 20226.957.146.927.007.003,832,800
Aug 30, 20226.927.156.826.986.981,711,800
Aug 29, 20226.306.966.306.916.911,535,700
Aug 26, 20226.756.826.256.486.481,836,000
Aug 25, 20226.626.916.606.806.802,190,400
Aug 24, 20226.416.706.356.456.451,006,100
Aug 23, 20226.366.596.296.356.35833,700
Aug 22, 20226.276.466.226.306.30676,900
Aug 19, 20226.866.866.366.466.461,014,400
Aug 18, 20227.037.246.926.976.971,064,200
Aug 17, 20227.137.266.987.127.12938,000
Aug 16, 20227.067.456.987.357.35948,400
Aug 15, 20227.467.616.897.147.14936,200
Aug 12, 20227.307.687.187.587.581,296,700
Aug 11, 20227.197.507.037.167.16915,200
Aug 10, 20226.737.206.687.097.092,133,300
Aug 09, 20226.856.906.596.636.632,102,600
Aug 08, 20226.887.086.797.017.011,561,900
Aug 05, 20226.397.206.396.896.891,404,300
Aug 04, 20227.157.406.566.706.703,509,900
Aug 03, 20225.606.245.506.226.221,311,900
Aug 02, 20225.345.555.265.515.511,071,700
Aug 01, 20225.125.705.015.505.50967,900
Jul 29, 20225.175.575.035.355.351,024,700
Jul 28, 20225.235.304.995.175.17482,200
Jul 27, 20224.925.354.905.295.29624,200
Jul 26, 20225.255.254.804.824.82568,800
Jul 25, 20225.235.345.075.315.31571,100
Jul 22, 20225.555.555.125.265.26686,200
Jul 21, 20225.405.555.305.545.54744,000
Jul 20, 20224.925.584.925.455.45994,300
Jul 19, 20224.874.904.664.874.87703,300
Jul 18, 20224.544.824.504.724.721,293,600
Jul 15, 20224.454.524.164.504.50937,800
Jul 14, 20224.504.504.304.404.401,353,600
Jul 13, 20224.354.684.274.634.631,155,500
Jul 12, 20224.694.854.284.444.441,616,300
Jul 11, 20224.794.894.594.704.70596,400
Jul 08, 20224.685.084.614.914.911,029,400
Jul 07, 20224.614.814.574.714.71799,800
Jul 06, 20224.514.654.424.544.54785,600
Jul 05, 20224.124.594.094.584.581,102,100
Jul 01, 20224.514.594.244.274.271,254,500
Jun 30, 20224.424.524.194.524.521,600,100
Jun 29, 20224.694.804.414.494.491,375,200
Jun 28, 20225.085.174.754.774.771,044,600
Jun 27, 20225.465.525.055.065.061,171,200
Jun 24, 20225.155.915.065.565.566,631,100
Jun 23, 20224.915.074.795.055.053,942,000
Jun 22, 20224.895.114.804.844.841,277,200
Jun 21, 20225.305.475.015.025.021,507,900
Jun 17, 20225.205.435.145.265.261,811,000
Jun 16, 20225.475.605.125.205.201,291,700
Jun 15, 20225.755.855.365.705.702,445,500
Jun 14, 20225.715.845.375.695.692,166,300
Jun 13, 20226.076.275.565.645.642,700,300
Jun 10, 20226.686.695.956.406.403,623,200
Jun 09, 20228.138.226.746.826.823,124,900
Jun 08, 20228.298.678.248.398.39872,800
Jun 07, 20228.168.367.788.328.321,482,500
Jun 06, 20228.869.148.208.218.211,182,600
Jun 03, 20228.658.858.448.678.67501,600
Jun 02, 20227.838.977.818.838.831,299,500
Jun 01, 20227.988.297.847.847.841,292,800
May 31, 20228.258.327.787.957.951,056,400
May 27, 20227.908.277.848.268.26740,300
May 26, 20227.467.927.377.857.85562,600
May 25, 20227.257.567.177.477.47672,500
May 24, 20227.847.927.147.267.26896,200
May 23, 20228.008.047.598.018.01769,600
May 20, 20228.018.167.497.757.75584,500
May 19, 20227.708.177.687.897.89765,200
May 18, 20227.618.017.457.717.711,271,100
May 17, 20228.198.337.507.807.801,277,700
May 16, 20228.188.407.897.977.97670,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement