Canada markets open in 8 hours 28 minutes

Zeta Global Holdings Corp. (ZETA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.44-0.76 (-4.18%)
At close: 04:00PM EDT
17.50 +0.06 (+0.34%)
After hours: 08:00PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202418.1018.1017.4017.4417.442,530,600
Jul 01, 202417.7018.2217.6018.2018.202,554,000
Jun 28, 202417.3517.6917.1617.6517.656,449,800
Jun 27, 202416.4317.5016.4317.3217.324,224,800
Jun 26, 202416.3716.8816.3016.4216.425,121,900
Jun 25, 202416.2016.4516.0716.4116.412,506,200
Jun 24, 202416.0216.1215.6415.9615.962,251,200
Jun 21, 202415.3815.6215.0615.6215.623,045,700
Jun 20, 202415.6115.7215.3115.4515.452,164,300
Jun 18, 202415.4815.8715.4515.6015.602,943,300
Jun 17, 202416.1916.3515.9716.0716.071,539,900
Jun 14, 202416.2416.5215.9116.0416.041,838,800
Jun 13, 202417.2217.3516.4216.4316.431,930,200
Jun 12, 202416.9517.5816.7217.3817.382,872,400
Jun 11, 202416.3516.7716.1916.5016.501,403,500
Jun 10, 202416.5016.7316.3616.3716.372,119,600
Jun 07, 202416.3416.9216.1516.7316.731,853,100
Jun 06, 202416.5217.0516.3816.3816.381,405,000
Jun 05, 202415.9816.6215.8116.5416.541,840,400
Jun 04, 202415.9616.0115.5215.6515.651,879,300
Jun 03, 202416.5216.5915.8615.9615.962,190,000
May 31, 202416.4916.6716.0716.3316.331,882,500
May 30, 202417.0217.1216.2916.4616.463,069,000
May 29, 202416.8617.2116.7417.1317.131,785,400
May 28, 202417.3517.6916.9417.0017.002,826,500
May 24, 202417.1617.3916.9417.2517.251,789,300
May 23, 202416.7217.4616.3917.1517.156,312,100
May 22, 202418.1118.5818.1018.1418.141,606,400
May 21, 202418.3318.5017.8818.2418.243,884,000
May 20, 202417.4517.7217.3417.6217.621,562,100
May 17, 202417.1517.4917.1217.4217.421,696,800
May 16, 202417.0017.2416.8217.1017.102,193,200
May 15, 202416.5717.0416.4217.0217.023,526,500
May 14, 202415.9916.5215.9016.3016.302,964,200
May 13, 202415.9116.0915.6415.7815.782,473,500
May 10, 202415.7915.9215.4415.8015.803,464,200
May 09, 202415.5015.8915.3415.8015.803,355,100
May 08, 202415.3415.7815.0215.5715.574,134,400
May 07, 202415.5515.9014.9015.3815.389,171,200
May 06, 202412.8613.1112.8613.0013.002,723,200
May 03, 202412.8612.8712.5712.8212.821,147,100
May 02, 202412.6012.7312.3612.6112.611,774,500
May 01, 202412.3712.9112.2612.6012.601,648,100
Apr 30, 202412.5612.5712.3212.3612.361,314,200
Apr 29, 202412.9212.9912.4812.6412.642,228,400
Apr 26, 202412.4512.9112.4112.8912.892,549,600
Apr 25, 202412.0112.4511.8612.4512.451,719,700
Apr 24, 202412.1012.3112.0512.2812.281,876,100
Apr 23, 202411.9312.1911.8312.1212.121,659,900
Apr 22, 202411.7311.8711.5711.8611.861,329,900
Apr 19, 202411.6911.9511.5711.7011.701,731,700
Apr 18, 202411.8011.8611.6411.6611.661,642,200
Apr 17, 202411.7311.9011.6911.8511.851,535,200
Apr 16, 202411.3511.8111.2311.6811.68999,900
Apr 15, 202411.9812.0811.3411.4611.461,464,200
Apr 12, 202412.0712.1511.9011.9611.961,225,300
Apr 11, 202412.0312.2011.8712.1812.181,503,700
Apr 10, 202411.6912.0611.5611.9811.981,209,300
Apr 09, 202412.0812.1511.9912.0512.051,137,000
Apr 08, 202412.3512.4511.9812.0412.041,394,800
Apr 05, 202412.1712.4311.8612.2312.233,350,900
Apr 04, 202411.6912.4411.4011.9311.936,177,500
Apr 03, 202410.5310.7310.4610.5310.531,188,300
Apr 02, 202410.6510.6510.3010.4510.451,135,700
Apr 01, 202410.9210.9210.7110.8110.811,199,200
Mar 28, 202410.9511.1110.8110.9310.931,167,000
Mar 27, 202410.9210.9910.7310.9310.93862,800
Mar 26, 202411.1311.1610.8010.8110.81750,500
Mar 25, 202410.9511.0810.9111.0211.02806,900
Mar 22, 202411.1611.2210.9411.0511.051,408,500
Mar 21, 202411.3511.5511.0911.1211.122,357,400
Mar 20, 202410.8311.2610.7811.2211.222,466,600
Mar 19, 202410.5210.8210.4610.8210.821,195,700
Mar 18, 202410.3610.5810.2810.5510.551,118,000
Mar 15, 202410.2810.4410.1310.3110.311,937,700
Mar 14, 202410.4210.4710.1910.4510.451,080,200
Mar 13, 202410.4010.4910.2910.3910.391,218,600
Mar 12, 202410.4010.5810.3410.4010.401,139,000
Mar 11, 202410.0510.4110.0510.3610.361,302,800
Mar 08, 202410.3010.3910.1510.2010.20796,400
Mar 07, 202410.1010.249.9910.2310.23906,000
Mar 06, 202410.2310.2410.0010.0310.031,059,600
Mar 05, 202410.2310.339.9710.0510.051,530,000
Mar 04, 202410.2510.3610.2010.3110.311,155,700
Mar 01, 202410.3010.5010.1910.3310.331,905,400
Feb 29, 202410.7310.7710.4010.5010.502,540,100
Feb 28, 202410.7610.9410.3510.6010.603,087,700
Feb 27, 202410.4510.9010.3410.7610.764,459,400
Feb 26, 202410.2210.4310.1610.3310.331,506,500
Feb 23, 202410.3210.3310.0110.3010.301,422,400
Feb 22, 202410.3010.4110.1810.3610.361,868,700
Feb 21, 202410.0210.199.9410.0510.051,441,200
Feb 20, 202410.1410.239.9310.2210.221,161,400
Feb 16, 202410.2410.3910.1010.3310.331,115,200
Feb 15, 202410.3510.3710.0910.2410.241,287,800
Feb 14, 20249.8910.259.7510.2010.201,210,600
Feb 13, 20249.679.969.359.739.731,284,500
Feb 12, 20249.9710.239.9310.1710.171,164,200
Feb 09, 20249.9510.319.929.999.991,488,100
Feb 08, 20249.609.879.539.779.77910,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...