Zeta Global Holdings Corp. (ZETA) NYSE

19.01

-0.7(-3.55%)

Updated at August 19 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202517.9519.1319.1319.1417.759.46M
August 14, 202518.0917.8117.8118.3417.527.55M
August 13, 202518.918.4418.4419.118.248.52M
August 12, 202518.0518.5318.5318.8217.69.79M
August 11, 202518.55181818.9517.8611.61M
August 08, 202519.3518.7318.7319.8618.6713.11M
August 07, 202520.6319.5819.5821.0218.621.98M
August 06, 202518.5520.2320.2320.4918.5547.37M
August 05, 20251615.8715.8716.1415.5813.82M
August 04, 202515.1515.815.815.82155.32M
August 01, 202515.1415.0815.0815.2814.558.16M
July 31, 202515.6715.6515.6516.3615.478.43M
July 30, 202515.3615.5615.5615.7715.214.87M
July 29, 202516.0315.4815.4816.0515.265.89M
July 28, 202516.1716.0516.0516.2515.795.06M
July 25, 202515.7616.0416.0416.0615.575.38M
July 24, 202516.5315.8915.8916.8315.778.75M
July 23, 202515.8516.5616.5616.5715.6210.15M
July 22, 202515.4915.6215.6215.6814.919.82M
July 21, 202516.0715.6315.6316.4215.5812.31M
July 18, 202516.2515.615.616.2615.5810.2M
July 17, 202515.2215.915.916.3115.1415.19M
July 16, 202514.3514.9714.9715.0114.1411.39M
July 15, 202514.314.0414.0414.59147.33M
July 14, 202513.9214.1414.1414.3313.746.73M
July 11, 202514.6141414.8513.8611.32M
July 10, 202515.1314.9414.9415.3114.796.77M
July 09, 202515.0615.2315.2315.8614.9510.16M
July 08, 202514.9151515.0914.626.41M
July 07, 202515.3414.8714.8715.3514.719.22M
July 03, 202515.215.4515.4515.9115.085.76M
July 02, 20251515.1615.1615.2114.857.59M
July 01, 202515.3515.1415.1415.8414.7110.18M
June 30, 202515.515.4915.4916.315.313.91M
June 27, 202515.3415.1115.1116.2514.8914.92M
June 26, 202515.0115.3415.3415.6214.4412.59M
June 25, 202516.1715.0215.0216.4114.9414.76M
June 24, 20251816.1316.1318.1816.0421.48M
June 23, 202516.0616.8116.8117.6915.2639.5M
June 20, 20251414.1814.1815.0313.9817.99M
June 18, 202512.5612.5912.5912.7412.392.97M
June 17, 202512.4912.5612.5612.8512.434.19M
June 16, 202512.3912.612.612.7412.214.99M
June 13, 202512.3612.1612.1612.5812.14.74M
June 12, 202512.812.7312.7312.8312.573.41M
June 11, 202513.2912.8512.8513.3612.822.59M
June 10, 202513.4913.1613.1613.5812.983.81M
June 09, 20251413.613.61413.484.87M
June 06, 202513.7913.9113.9113.9913.64.09M
June 05, 202513.1413.6413.6413.7912.896.78M
June 04, 202513.213.213.213.3713.033.24M
June 03, 202513.113.1713.1713.2212.833.72M
June 02, 202513.1112.9312.9313.1412.256.53M
May 30, 202513.0713.1413.1413.2512.924.41M
May 29, 202513.6413.0913.0913.7312.933.24M
May 28, 202513.5113.513.513.5713.162.79M
May 27, 202513.3813.5713.5713.6713.13.45M
May 23, 202512.8713.0913.0913.2512.82.59M
May 22, 202513.1213.2713.2713.4713.012.36M
May 21, 202513.513.1413.1413.6913.072.75M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved