Zeta Global Holdings Corp (ZETA) Historical Stock Data
12.89 ↑0.44 (3.53%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZETA is up 0.43% a day on average. There have been 19 days where Zeta Global Holdings Corp closed green and 11 days where ZETA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.45 | 12.89 | ↑$0.44 (3.53%) | 12.41 | 12.91 | 2.55M |
| 2024-04-25 | 12.01 | 12.45 | ↑$0.44 (3.66%) | 11.86 | 12.45 | 1.66M |
| 2024-04-24 | 12.10 | 12.28 | ↑$0.18 (1.49%) | 12.05 | 12.31 | 1.88M |
| 2024-04-23 | 11.93 | 12.12 | ↑$0.19 (1.59%) | 11.84 | 12.19 | 1.66M |
| 2024-04-22 | 11.73 | 11.86 | ↑$0.13 (1.11%) | 11.57 | 11.87 | 1.33M |
| 2024-04-19 | 11.69 | 11.70 | ↑$0.01 (0.09%) | 11.57 | 11.94 | 1.73M |
| 2024-04-18 | 11.80 | 11.66 | ↓$0.14 (-1.19%) | 11.64 | 11.86 | 1.60M |
| 2024-04-17 | 11.73 | 11.85 | ↑$0.12 (1.02%) | 11.70 | 11.90 | 1.54M |
| 2024-04-16 | 11.35 | 11.68 | ↑$0.33 (2.91%) | 11.24 | 11.82 | 1M |
| 2024-04-15 | 11.98 | 11.46 | ↓$0.52 (-4.34%) | 11.34 | 12.08 | 1.46M |
| 2024-04-12 | 12.07 | 11.96 | ↓$0.11 (-0.91%) | 11.90 | 12.15 | 1.23M |
| 2024-04-11 | 12.03 | 12.18 | ↑$0.15 (1.25%) | 11.87 | 12.20 | 1.33M |
| 2024-04-10 | 11.69 | 11.98 | ↑$0.29 (2.48%) | 11.56 | 12.05 | 1.21M |
| 2024-04-09 | 12.08 | 12.05 | ↓$0.03 (-0.25%) | 12.00 | 12.13 | 1.14M |
| 2024-04-08 | 12.35 | 12.04 | ↓$0.31 (-2.51%) | 11.98 | 12.45 | 1.25M |
| 2024-04-05 | 12.17 | 12.23 | ↑$0.06 (0.49%) | 11.86 | 12.43 | 2.91M |
| 2024-04-04 | 11.70 | 11.93 | ↑$0.23 (2.01%) | 11.40 | 12.45 | 6.18M |
| 2024-04-03 | 10.53 | 10.53 | ↑$0.00 (0.00%) | 10.46 | 10.73 | 1.19M |
| 2024-04-02 | 10.65 | 10.45 | ↓$0.20 (-1.88%) | 10.30 | 10.65 | 1.14M |
| 2024-04-01 | 10.92 | 10.81 | ↓$0.11 (-1.01%) | 10.71 | 10.92 | 1.16M |
| 2024-03-28 | 10.95 | 10.93 | ↓$0.02 (-0.18%) | 10.81 | 11.11 | 1.09M |
| 2024-03-27 | 10.92 | 10.93 | ↑$0.01 (0.09%) | 10.73 | 10.99 | 821.63K |
| 2024-03-26 | 11.13 | 10.81 | ↓$0.32 (-2.88%) | 10.80 | 11.17 | 750.53K |
| 2024-03-25 | 10.95 | 11.02 | ↑$0.07 (0.64%) | 10.94 | 11.08 | 806.89K |
| 2024-03-22 | 11.16 | 11.05 | ↓$0.11 (-0.99%) | 10.94 | 11.22 | 1.36M |
| 2024-03-21 | 11.35 | 11.12 | ↓$0.23 (-2.03%) | 11.09 | 11.55 | 2.10M |
| 2024-03-20 | 10.83 | 11.22 | ↑$0.39 (3.60%) | 10.78 | 11.26 | 1.68M |
| 2024-03-19 | 10.52 | 10.82 | ↑$0.30 (2.85%) | 10.46 | 10.82 | 0.98M |
| 2024-03-18 | 10.36 | 10.55 | ↑$0.19 (1.83%) | 10.28 | 10.58 | 1.10M |
| 2024-03-15 | 10.28 | 10.31 | ↑$0.03 (0.29%) | 10.13 | 10.43 | 1.94M |
Create an account or log in to view more rows.
$ZETA not worrying
$ZETA I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ZETA There is nothing wrong with a decent pullback
$ZETA don’t be boring today beast
$ZETA im in.
$ZETA we always finish green after a red week. Less go!
$ZETA volume is almost nonexistent
$ZETA we’re fucked tomorrow boys
$ZETA super bullish
$ZETA Bull flag forming?