Zeta Global Holdings Corp. (ZETA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 16.24 | 16.52 | 15.91 | 16.04 | 16.04 | 1,838,800 |
| 13 June 2024 | 17.22 | 17.35 | 16.42 | 16.43 | 16.43 | 1,930,200 |
| 12 June 2024 | 16.95 | 17.58 | 16.72 | 17.38 | 17.38 | 2,872,400 |
| 11 June 2024 | 16.35 | 16.77 | 16.19 | 16.50 | 16.50 | 1,403,500 |
| 10 June 2024 | 16.50 | 16.73 | 16.36 | 16.37 | 16.37 | 2,119,600 |
| 07 June 2024 | 16.34 | 16.92 | 16.15 | 16.73 | 16.73 | 1,853,100 |
| 06 June 2024 | 16.52 | 17.05 | 16.38 | 16.38 | 16.38 | 1,405,000 |
| 05 June 2024 | 15.98 | 16.62 | 15.81 | 16.54 | 16.54 | 1,840,400 |
| 04 June 2024 | 15.96 | 16.01 | 15.52 | 15.65 | 15.65 | 1,879,300 |
| 03 June 2024 | 16.52 | 16.59 | 15.86 | 15.96 | 15.96 | 2,190,000 |
| 31 May 2024 | 16.49 | 16.67 | 16.07 | 16.33 | 16.33 | 1,882,500 |
| 30 May 2024 | 17.02 | 17.12 | 16.29 | 16.46 | 16.46 | 3,069,000 |
| 29 May 2024 | 16.86 | 17.21 | 16.74 | 17.13 | 17.13 | 1,785,400 |
| 28 May 2024 | 17.35 | 17.69 | 16.94 | 17.00 | 17.00 | 2,826,500 |
| 24 May 2024 | 17.16 | 17.39 | 16.94 | 17.25 | 17.25 | 1,789,300 |
| 23 May 2024 | 16.72 | 17.46 | 16.39 | 17.15 | 17.15 | 6,312,100 |
| 22 May 2024 | 18.11 | 18.58 | 18.10 | 18.14 | 18.14 | 1,606,400 |
| 21 May 2024 | 18.33 | 18.50 | 17.88 | 18.24 | 18.24 | 3,884,000 |
| 20 May 2024 | 17.45 | 17.72 | 17.34 | 17.62 | 17.62 | 1,562,100 |
| 17 May 2024 | 17.15 | 17.49 | 17.12 | 17.42 | 17.42 | 1,696,800 |
| 16 May 2024 | 17.00 | 17.24 | 16.82 | 17.10 | 17.10 | 2,193,200 |
| 15 May 2024 | 16.57 | 17.04 | 16.42 | 17.02 | 17.02 | 3,526,500 |
| 14 May 2024 | 15.99 | 16.52 | 15.90 | 16.30 | 16.30 | 2,964,200 |
| 13 May 2024 | 15.91 | 16.09 | 15.64 | 15.78 | 15.78 | 2,473,500 |
| 10 May 2024 | 15.79 | 15.92 | 15.44 | 15.80 | 15.80 | 3,464,200 |
| 09 May 2024 | 15.50 | 15.89 | 15.34 | 15.80 | 15.80 | 3,355,100 |
| 08 May 2024 | 15.34 | 15.78 | 15.02 | 15.57 | 15.57 | 4,134,400 |
| 07 May 2024 | 15.55 | 15.90 | 14.90 | 15.38 | 15.38 | 9,171,200 |
| 06 May 2024 | 12.86 | 13.11 | 12.86 | 13.00 | 13.00 | 2,723,200 |
| 03 May 2024 | 12.86 | 12.87 | 12.57 | 12.82 | 12.82 | 1,147,100 |
| 02 May 2024 | 12.60 | 12.73 | 12.36 | 12.61 | 12.61 | 1,774,500 |
| 01 May 2024 | 12.37 | 12.91 | 12.26 | 12.60 | 12.60 | 1,648,100 |
| 30 Apr 2024 | 12.56 | 12.57 | 12.32 | 12.36 | 12.36 | 1,314,200 |
| 29 Apr 2024 | 12.92 | 12.99 | 12.48 | 12.64 | 12.64 | 2,228,400 |
| 26 Apr 2024 | 12.45 | 12.91 | 12.41 | 12.89 | 12.89 | 2,549,600 |
| 25 Apr 2024 | 12.01 | 12.45 | 11.86 | 12.45 | 12.45 | 1,719,700 |
| 24 Apr 2024 | 12.10 | 12.31 | 12.05 | 12.28 | 12.28 | 1,876,100 |
| 23 Apr 2024 | 11.93 | 12.19 | 11.83 | 12.12 | 12.12 | 1,659,900 |
| 22 Apr 2024 | 11.73 | 11.87 | 11.57 | 11.86 | 11.86 | 1,329,900 |
| 19 Apr 2024 | 11.69 | 11.95 | 11.57 | 11.70 | 11.70 | 1,731,700 |
| 18 Apr 2024 | 11.80 | 11.86 | 11.64 | 11.66 | 11.66 | 1,642,200 |
| 17 Apr 2024 | 11.73 | 11.90 | 11.69 | 11.85 | 11.85 | 1,535,200 |
| 16 Apr 2024 | 11.35 | 11.81 | 11.23 | 11.68 | 11.68 | 999,900 |
| 15 Apr 2024 | 11.98 | 12.08 | 11.34 | 11.46 | 11.46 | 1,464,200 |
| 12 Apr 2024 | 12.07 | 12.15 | 11.90 | 11.96 | 11.96 | 1,225,300 |
| 11 Apr 2024 | 12.03 | 12.20 | 11.87 | 12.18 | 12.18 | 1,503,700 |
| 10 Apr 2024 | 11.69 | 12.06 | 11.56 | 11.98 | 11.98 | 1,209,300 |
| 09 Apr 2024 | 12.08 | 12.15 | 11.99 | 12.05 | 12.05 | 1,137,000 |
| 08 Apr 2024 | 12.35 | 12.45 | 11.98 | 12.04 | 12.04 | 1,394,800 |
| 05 Apr 2024 | 12.17 | 12.43 | 11.86 | 12.23 | 12.23 | 3,350,900 |
| 04 Apr 2024 | 11.69 | 12.44 | 11.40 | 11.93 | 11.93 | 6,177,500 |
| 03 Apr 2024 | 10.53 | 10.73 | 10.46 | 10.53 | 10.53 | 1,188,300 |
| 02 Apr 2024 | 10.65 | 10.65 | 10.30 | 10.45 | 10.45 | 1,135,700 |
| 01 Apr 2024 | 10.92 | 10.92 | 10.71 | 10.81 | 10.81 | 1,199,200 |
| 28 Mar 2024 | 10.95 | 11.11 | 10.81 | 10.93 | 10.93 | 1,167,000 |
| 27 Mar 2024 | 10.92 | 10.99 | 10.73 | 10.93 | 10.93 | 862,800 |
| 26 Mar 2024 | 11.13 | 11.16 | 10.80 | 10.81 | 10.81 | 750,500 |
| 25 Mar 2024 | 10.95 | 11.08 | 10.91 | 11.02 | 11.02 | 806,900 |
| 22 Mar 2024 | 11.16 | 11.22 | 10.94 | 11.05 | 11.05 | 1,408,500 |
| 21 Mar 2024 | 11.35 | 11.55 | 11.09 | 11.12 | 11.12 | 2,357,400 |
| 20 Mar 2024 | 10.83 | 11.26 | 10.78 | 11.22 | 11.22 | 2,466,600 |
| 19 Mar 2024 | 10.52 | 10.82 | 10.46 | 10.82 | 10.82 | 1,195,700 |
| 18 Mar 2024 | 10.36 | 10.58 | 10.28 | 10.55 | 10.55 | 1,118,000 |
| 15 Mar 2024 | 10.28 | 10.44 | 10.13 | 10.31 | 10.31 | 1,937,700 |
| 14 Mar 2024 | 10.42 | 10.47 | 10.19 | 10.45 | 10.45 | 1,080,200 |
| 13 Mar 2024 | 10.40 | 10.49 | 10.29 | 10.39 | 10.39 | 1,218,600 |
| 12 Mar 2024 | 10.40 | 10.58 | 10.34 | 10.40 | 10.40 | 1,139,000 |
| 11 Mar 2024 | 10.05 | 10.41 | 10.05 | 10.36 | 10.36 | 1,302,800 |
| 08 Mar 2024 | 10.30 | 10.39 | 10.15 | 10.20 | 10.20 | 796,400 |
| 07 Mar 2024 | 10.10 | 10.24 | 9.99 | 10.23 | 10.23 | 906,000 |
| 06 Mar 2024 | 10.23 | 10.24 | 10.00 | 10.03 | 10.03 | 1,059,600 |
| 05 Mar 2024 | 10.23 | 10.33 | 9.97 | 10.05 | 10.05 | 1,530,000 |
| 04 Mar 2024 | 10.25 | 10.36 | 10.20 | 10.31 | 10.31 | 1,155,700 |
| 01 Mar 2024 | 10.30 | 10.50 | 10.19 | 10.33 | 10.33 | 1,905,400 |
| 29 Feb 2024 | 10.73 | 10.77 | 10.40 | 10.50 | 10.50 | 2,540,100 |
| 28 Feb 2024 | 10.76 | 10.94 | 10.35 | 10.60 | 10.60 | 3,087,700 |
| 27 Feb 2024 | 10.45 | 10.90 | 10.34 | 10.76 | 10.76 | 4,459,400 |
| 26 Feb 2024 | 10.22 | 10.43 | 10.16 | 10.33 | 10.33 | 1,506,500 |
| 23 Feb 2024 | 10.32 | 10.33 | 10.01 | 10.30 | 10.30 | 1,422,400 |
| 22 Feb 2024 | 10.30 | 10.41 | 10.18 | 10.36 | 10.36 | 1,868,700 |
| 21 Feb 2024 | 10.02 | 10.19 | 9.94 | 10.05 | 10.05 | 1,441,200 |
| 20 Feb 2024 | 10.14 | 10.23 | 9.93 | 10.22 | 10.22 | 1,161,400 |
| 16 Feb 2024 | 10.24 | 10.39 | 10.10 | 10.33 | 10.33 | 1,115,200 |
| 15 Feb 2024 | 10.35 | 10.37 | 10.09 | 10.24 | 10.24 | 1,287,800 |
| 14 Feb 2024 | 9.89 | 10.25 | 9.75 | 10.20 | 10.20 | 1,210,600 |
| 13 Feb 2024 | 9.67 | 9.96 | 9.35 | 9.73 | 9.73 | 1,284,500 |
| 12 Feb 2024 | 9.97 | 10.23 | 9.93 | 10.17 | 10.17 | 1,164,200 |
| 09 Feb 2024 | 9.95 | 10.31 | 9.92 | 9.99 | 9.99 | 1,488,100 |
| 08 Feb 2024 | 9.60 | 9.87 | 9.53 | 9.77 | 9.77 | 910,800 |
| 07 Feb 2024 | 9.79 | 9.80 | 9.48 | 9.61 | 9.61 | 692,100 |
| 06 Feb 2024 | 9.65 | 9.78 | 9.61 | 9.73 | 9.73 | 488,200 |
| 05 Feb 2024 | 9.75 | 9.85 | 9.60 | 9.64 | 9.64 | 589,100 |
| 02 Feb 2024 | 9.75 | 9.97 | 9.69 | 9.86 | 9.86 | 984,400 |
| 01 Feb 2024 | 9.91 | 9.99 | 9.64 | 9.95 | 9.95 | 926,700 |
| 31 Jan 2024 | 9.87 | 9.95 | 9.67 | 9.68 | 9.68 | 890,900 |
| 30 Jan 2024 | 10.00 | 10.00 | 9.87 | 9.94 | 9.94 | 694,100 |
| 29 Jan 2024 | 9.94 | 10.04 | 9.86 | 9.99 | 9.99 | 530,800 |
| 26 Jan 2024 | 9.86 | 10.08 | 9.86 | 9.92 | 9.92 | 964,700 |
| 25 Jan 2024 | 10.03 | 10.15 | 9.74 | 9.86 | 9.86 | 735,700 |
| 24 Jan 2024 | 10.10 | 10.12 | 9.82 | 9.87 | 9.87 | 781,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.