Zeta Global Holdings Corp. (ZETA) NYSE

19.11

+0.76(+4.14%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202518.1218.3518.3518.417.983.95M
December 22, 202518.1418.3218.3218.417.954.07M
December 19, 202517.8717.9917.9918.0917.674.75M
December 18, 202517.717.8717.8718.0517.373.67M
December 17, 202517.8917.3917.3918.1417.244.6M
December 16, 202517.3618.1418.1418.1517.315.75M
December 15, 202518.4517.4917.4918.5117.398.17M
December 12, 202519.5518.5618.5619.6418.544.69M
December 11, 202519.3619.5119.5119.8419.193.81M
December 10, 202519.119.5119.5119.9619.025.52M
December 09, 202518.9819.2719.2719.5118.883.71M
December 08, 202519.319.1819.1819.619.043.78M
December 05, 202518.3419.0519.0519.2318.164.03M
December 04, 202518.5218.5518.5518.7518.33.73M
December 03, 202517.6518.418.418.4417.513.83M
December 02, 202517.9317.717.718.517.694.3M
December 01, 202517.7817.9417.9418.4117.694.45M
November 28, 202518.418.2518.2518.5218.12.36M
November 26, 202518.4518.1718.1718.65183.96M
November 25, 202518.3418.0318.0318.5517.76.58M
November 24, 202517.5517.4817.4818.1817.455.3M
November 21, 202516.317.2717.2717.3715.8611.61M
November 20, 202517.5116.316.317.8916.048.68M
November 19, 202517.516.8816.8817.6716.865.04M
November 18, 202516.9417.3417.3417.5616.666.59M
November 17, 202518.0117.317.318.2717.047.03M
November 14, 202517.6518.4418.4419.0517.546.89M
November 13, 202520.218.5118.5120.2218.248.97M
November 12, 202520.0620.4720.4720.6319.588.11M
November 11, 202519.7319.819.820.5919.576.46M
November 10, 202520.0619.8919.8920.219.526.49M
November 07, 202518.8819.5119.5119.6917.6110.66M
November 06, 202519.919.5819.5820.2118.6810.2M
November 05, 202518.8219.9419.942017.8321.88M
November 04, 202517.216.716.717.516.6312.03M
November 03, 202518.0117.6217.6218.3817.457.99M
October 31, 202517.3517.9917.9918.0917.287.29M
October 30, 202517.5417.0117.0117.6616.869.54M
October 29, 202518.1817.7517.7518.2317.556.31M
October 28, 202518.7118.1518.1518.7718.154.98M
October 27, 202519.1918.8718.8719.2318.85.03M
October 24, 202519.0918.7918.7919.418.74.21M
October 23, 202518.4918.6918.6918.8218.164.32M
October 22, 202519.0118.4518.4519.218.196.74M
October 21, 202518.719.4419.4419.6618.596.35M
October 20, 20251818.5418.5418.7417.957.49M
October 17, 202517.8817.8217.8218.4817.467.07M
October 16, 202518.7318.2318.2319.1918.037.34M
October 15, 202519.4818.5718.5719.5418.448.72M
October 14, 202518.2519.2119.2119.5618.16.69M
October 13, 202518.6918.8918.8919.0818.56.83M
October 10, 202520.5218.418.420.5218.3516.85M
October 09, 202520.8220.3720.3721.319.8316M
October 08, 202520.519.7719.7721.5419.417.7M
October 07, 202520.219.9619.9620.219.147.18M
October 06, 202519.7319.9819.9820.6219.037.99M
October 03, 202519.3619.3319.3319.7419.046.08M
October 02, 202520.119.219.220.119.0510.39M
October 01, 202520.6520.0320.0321.7619.6710.59M
September 30, 20252119.8719.872119.767.21M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved