Zeta Global Holdings Corp (ZETA) Historical Stock Data
10.93 ↑0.00 (0.00%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ZETA is up 0.19% a day on average. There have been 18 days where Zeta Global Holdings Corp closed green and 12 days where ZETA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 10.42 | 10.45 | ↑$0.03 (0.29%) | 10.20 | 10.47 | 1.08M |
2024-03-13 | 10.40 | 10.39 | ↓$0.01 (-0.10%) | 10.31 | 10.48 | 1.22M |
2024-03-12 | 10.40 | 10.40 | ↑$0.00 (0.00%) | 10.36 | 10.58 | 1.14M |
2024-03-11 | 10.05 | 10.36 | ↑$0.31 (3.08%) | 10.05 | 10.41 | 1.26M |
2024-03-08 | 10.30 | 10.20 | ↓$0.10 (-0.97%) | 10.16 | 10.39 | 796.40K |
2024-03-07 | 10.10 | 10.23 | ↑$0.13 (1.29%) | 9.99 | 10.24 | 886.67K |
2024-03-06 | 10.23 | 10.03 | ↓$0.20 (-1.96%) | 10.00 | 10.23 | 1.06M |
2024-03-05 | 10.23 | 10.05 | ↓$0.18 (-1.76%) | 9.97 | 10.33 | 1.51M |
2024-03-04 | 10.25 | 10.31 | ↑$0.06 (0.59%) | 10.20 | 10.36 | 1.14M |
2024-03-01 | 10.30 | 10.33 | ↑$0.03 (0.29%) | 10.19 | 10.50 | 1.77M |
2024-02-29 | 10.73 | 10.50 | ↓$0.23 (-2.14%) | 10.41 | 10.78 | 2.54M |
2024-02-28 | 10.76 | 10.60 | ↓$0.16 (-1.49%) | 10.35 | 10.94 | 3.09M |
2024-02-27 | 10.45 | 10.76 | ↑$0.31 (2.97%) | 10.40 | 10.90 | 4.45M |
2024-02-26 | 10.22 | 10.33 | ↑$0.11 (1.08%) | 10.16 | 10.43 | 1.50M |
2024-02-23 | 10.32 | 10.30 | ↓$0.02 (-0.19%) | 10.01 | 10.33 | 1.42M |
2024-02-22 | 10.30 | 10.36 | ↑$0.06 (0.58%) | 10.18 | 10.41 | 1.87M |
2024-02-21 | 10.02 | 10.05 | ↑$0.03 (0.30%) | 9.94 | 10.19 | 1.44M |
2024-02-20 | 10.14 | 10.22 | ↑$0.08 (0.79%) | 9.93 | 10.23 | 1.14M |
2024-02-16 | 10.24 | 10.33 | ↑$0.09 (0.88%) | 10.11 | 10.39 | 1.09M |
2024-02-15 | 10.35 | 10.24 | ↓$0.11 (-1.06%) | 10.09 | 10.37 | 1.29M |
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?