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.

DateOpenCloseChangeLowHighVolume
2024-03-2810.9510.93↓$0.02 (-0.18%)10.8111.111.09M
2024-03-2710.9210.93↑$0.01 (0.09%)10.7310.99821.63K
2024-03-2611.1310.81↓$0.32 (-2.88%)10.8011.17750.53K
2024-03-2510.9511.02↑$0.07 (0.64%)10.9411.08806.89K
2024-03-2211.1611.05↓$0.11 (-0.99%)10.9411.221.36M
2024-03-2111.3511.12↓$0.23 (-2.03%)11.0911.552.10M
2024-03-2010.8311.22↑$0.39 (3.60%)10.7811.261.68M
2024-03-1910.5210.82↑$0.30 (2.85%)10.4610.820.98M
2024-03-1810.3610.55↑$0.19 (1.83%)10.2810.581.10M
2024-03-1510.2810.31↑$0.03 (0.29%)10.1310.431.94M
2024-03-1410.4210.45↑$0.03 (0.29%)10.2010.471.08M
2024-03-1310.4010.39↓$0.01 (-0.10%)10.3110.481.22M
2024-03-1210.4010.40↑$0.00 (0.00%)10.3610.581.14M
2024-03-1110.0510.36↑$0.31 (3.08%)10.0510.411.26M
2024-03-0810.3010.20↓$0.10 (-0.97%)10.1610.39796.40K
2024-03-0710.1010.23↑$0.13 (1.29%)9.9910.24886.67K
2024-03-0610.2310.03↓$0.20 (-1.96%)10.0010.231.06M
2024-03-0510.2310.05↓$0.18 (-1.76%)9.9710.331.51M
2024-03-0410.2510.31↑$0.06 (0.59%)10.2010.361.14M
2024-03-0110.3010.33↑$0.03 (0.29%)10.1910.501.77M
2024-02-2910.7310.50↓$0.23 (-2.14%)10.4110.782.54M
2024-02-2810.7610.60↓$0.16 (-1.49%)10.3510.943.09M
2024-02-2710.4510.76↑$0.31 (2.97%)10.4010.904.45M
2024-02-2610.2210.33↑$0.11 (1.08%)10.1610.431.50M
2024-02-2310.3210.30↓$0.02 (-0.19%)10.0110.331.42M
2024-02-2210.3010.36↑$0.06 (0.58%)10.1810.411.87M
2024-02-2110.0210.05↑$0.03 (0.30%)9.9410.191.44M
2024-02-2010.1410.22↑$0.08 (0.79%)9.9310.231.14M
2024-02-1610.2410.33↑$0.09 (0.88%)10.1110.391.09M
2024-02-1510.3510.24↓$0.11 (-1.06%)10.0910.371.29M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

breakthisgrip

$ZETA I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report
substancetag

$ZETA There is nothing wrong with a decent pullback

0 Like Report
BretJohns

$ZETA don’t be boring today beast

0 Like Report
MyToiletBroke

$ZETA we always finish green after a red week. Less go!

0 Like Report
micmic

$ZETA Bull flag forming?

0 Like Report