NYSE - Delayed Quote USD

Zeta Global Holdings Corp. (ZETA)

Time to buy ZETA?
14.59
-0.32
(-2.15%)
At close: May 14 at 4:00:02 PM EDT
14.59
0.00
(0.00%)
After hours: May 14 at 7:56:54 PM EDT
Time to buy ZETA?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 14, 202514.9615.0014.5114.5914.593,494,400
May 13, 202514.5715.0614.3114.9114.914,021,100
May 12, 202514.2514.5913.8714.3214.326,270,600
May 9, 202513.4013.6613.1713.3513.352,889,200
May 8, 202513.4813.5513.1213.3113.314,799,300
May 7, 202513.1713.3512.8913.2013.203,034,700
May 6, 202513.1213.4313.0613.1113.113,720,000
May 5, 202513.2313.5912.8213.4413.445,028,600
May 2, 202514.3114.5013.2813.6813.6810,281,000
May 1, 202514.1914.1913.4713.4913.498,224,300
Apr 30, 202512.8913.0712.5413.0613.063,368,100
Apr 29, 202513.3813.6313.3213.4513.452,496,200
Apr 28, 202513.2513.6413.0113.4013.404,851,200
Apr 25, 202512.4813.1812.3313.1413.143,793,200
Apr 24, 202512.1512.7712.1012.5612.563,111,500
Apr 23, 202512.0012.5412.0012.0812.084,530,800
Apr 22, 202511.2611.6211.1111.3111.313,098,500
Apr 21, 202511.1811.2410.6911.0211.024,435,300
Apr 17, 202511.3511.6411.1711.4611.462,337,500
Apr 16, 202511.5311.6911.1111.3511.354,930,700
Apr 15, 202511.8512.0511.7611.9811.983,042,100
Apr 14, 202512.5912.6911.6611.9111.913,079,600
Apr 11, 202511.7712.0811.2612.0612.063,399,500
Apr 10, 202512.4812.5511.4211.7111.714,920,000
Apr 9, 202511.3612.8811.0612.8812.8815,356,000
Apr 8, 202512.6312.7011.2211.6311.634,913,300
Apr 7, 202511.2012.8110.9311.9211.929,614,500
Apr 4, 202512.3512.7311.7112.1012.106,725,300
Apr 3, 202513.2113.6512.9113.1513.155,529,300
Apr 2, 202513.6714.7313.6514.5414.543,720,400
Apr 1, 202513.5114.0513.4414.0314.033,238,900
Mar 31, 202513.3013.7712.8113.5613.564,069,600
Mar 28, 202514.3014.4413.5113.7613.764,613,500
Mar 27, 202514.9115.0314.2914.3714.373,460,100
Mar 26, 202515.5815.7814.9315.1115.113,987,400
Mar 25, 202515.5515.8715.5015.7315.733,651,400
Mar 24, 202514.9315.8414.7215.6615.664,963,200
Mar 21, 202514.0214.4413.8314.4314.433,381,900
Mar 20, 202514.1414.6514.1414.4214.422,775,600
Mar 19, 202513.9814.6713.9714.3814.383,304,800
Mar 18, 202514.2014.3613.5313.8613.864,858,700
Mar 17, 202513.9814.8913.8214.4714.476,111,000
Mar 14, 202514.0614.5713.8513.9813.987,210,100
Mar 13, 202514.3614.4113.5613.7013.707,492,900
Mar 12, 202514.8815.1213.9114.5414.545,842,300
Mar 11, 202513.5714.6413.5114.2914.296,362,400
Mar 10, 202515.2015.2013.6014.0314.039,987,500
Mar 7, 202515.9316.3314.9515.8215.826,851,100
Mar 6, 202516.6316.9215.6116.0516.057,652,700
Mar 5, 202516.8617.3016.5617.1417.145,024,000
Mar 4, 202516.2217.3115.6816.8616.868,758,500
Mar 3, 202517.6218.3216.3816.5716.578,402,300
Feb 28, 202516.0817.5715.7617.2117.218,671,800
Feb 27, 202518.4318.5116.5016.6516.6513,252,900
Feb 26, 202520.4820.9417.5017.7717.7722,418,400
Feb 25, 202521.4121.4719.8420.6020.6013,438,200
Feb 24, 202521.3122.3220.0721.6321.639,276,900
Feb 21, 202523.3023.9620.6720.7320.738,635,100
Feb 20, 202523.1223.1621.3722.4422.446,722,500
Feb 19, 202524.5625.4322.8923.0823.085,729,400
Feb 18, 202524.7126.6024.2024.6924.6911,202,000
Feb 14, 202523.3624.1823.2323.4923.497,379,900
Feb 13, 202522.2023.9922.1623.3923.399,288,900
Feb 12, 202520.1821.3219.9721.3121.313,914,200
Feb 11, 202521.3021.8420.6020.6220.625,295,000
Feb 10, 202521.6422.6421.3421.6621.668,656,400
Feb 7, 202521.4021.8721.0621.2421.246,946,900
Feb 6, 202518.8221.1418.7920.9620.968,551,400
Feb 5, 202518.3518.9518.2118.7818.782,670,800
Feb 4, 202518.3418.7318.0418.4218.422,584,700
Feb 3, 202517.4718.2517.2718.1918.193,090,700
Jan 31, 202518.6018.7518.1618.3518.352,544,300
Jan 30, 202517.9618.4617.8318.3218.323,011,300
Jan 29, 202517.6018.0617.3318.0118.014,424,300
Jan 28, 202518.3618.4817.8418.0618.064,480,600
Jan 27, 202517.8019.1317.6618.4818.484,389,000
Jan 24, 202518.8818.9918.4618.5718.572,721,900
Jan 23, 202518.7919.0618.5118.7518.753,334,000
Jan 22, 202519.1019.2118.7618.8818.885,006,900
Jan 21, 202518.9919.3318.6719.0219.023,585,100
Jan 17, 202519.2019.2818.3118.5818.584,282,900
Jan 16, 202518.2419.3718.2218.8118.815,183,800
Jan 15, 202517.9718.3817.3817.8917.895,108,000
Jan 14, 202517.3017.6216.8717.2017.202,720,200
Jan 13, 202516.7317.2916.5017.1717.174,439,300
Jan 10, 202517.8317.9317.2617.3317.334,657,300
Jan 8, 202518.1518.6517.6218.4818.484,168,800
Jan 7, 202519.0419.1217.7318.1818.183,733,600
Jan 6, 202518.7619.1118.0918.9818.983,589,200
Jan 3, 202518.7319.4518.2218.6118.615,094,100
Jan 2, 202518.1819.3417.9218.7418.745,249,800
Dec 31, 202418.1518.3417.3417.9917.996,754,600
Dec 30, 202417.3718.2617.2118.0618.065,776,600
Dec 27, 202418.6818.7517.1817.6717.6710,786,800
Dec 26, 202418.5119.2018.3718.9718.974,217,400
Dec 24, 202418.3618.9218.0718.7418.743,116,000
Dec 23, 202419.3219.4418.4818.7318.735,595,200
Dec 20, 202418.7019.5418.5419.4019.408,653,600
Dec 19, 202419.4020.1418.8019.0719.077,833,100
Dec 18, 202420.1020.8018.8719.3419.348,081,800
Dec 17, 202420.8821.5820.1720.3420.346,904,100
Dec 16, 202421.8222.2021.1321.5321.535,967,200
Dec 13, 202421.4522.8621.3722.3222.325,929,800
Dec 12, 202420.9222.4120.7921.7321.736,838,900
Dec 11, 202421.3021.8720.8621.5321.538,553,000
Dec 10, 202422.0023.2621.3921.4621.469,790,100
Dec 9, 202426.1026.1222.8022.9722.9711,972,300
Dec 6, 202425.9426.9425.4526.1826.186,105,100
Dec 5, 202426.3326.7425.1525.7925.799,354,200
Dec 4, 202424.2427.7924.2326.3126.3113,797,800
Dec 3, 202423.2425.9623.0223.9323.9312,099,700
Dec 2, 202421.3024.8621.1324.0124.0115,765,100
Nov 29, 202420.7421.7320.7121.3021.305,669,600
Nov 27, 202420.1420.5719.6120.2020.208,328,800
Nov 26, 202421.2021.8519.9820.0420.049,760,300
Nov 25, 202422.9122.9820.8821.2721.2711,128,000
Nov 22, 202420.8422.5020.6722.3822.3810,581,200
Nov 21, 202423.0723.2621.2221.7221.7211,737,100
Nov 20, 202422.8525.7022.4523.1123.1124,990,000
Nov 19, 202420.0622.0819.6522.0222.0214,872,900
Nov 18, 202418.6020.1218.2819.5819.5819,038,700
Nov 15, 202420.0220.0216.6617.5817.5825,433,600
Nov 14, 202419.1219.1216.1617.3717.3734,435,000
Nov 13, 202428.3528.5117.1917.7617.7645,374,700
Nov 12, 202433.3034.2027.9228.2228.2219,667,900
Nov 11, 202437.6038.2036.2136.7436.7410,434,400
Nov 8, 202435.2035.9534.5435.5835.586,277,000
Nov 7, 202432.4134.4732.2534.2434.245,050,700
Nov 6, 202430.7331.8830.3031.8731.873,910,300
Nov 5, 202427.6129.2627.5629.0229.024,720,900
Nov 4, 202427.6527.9827.2227.4227.422,260,800
Nov 1, 202427.8228.3627.6727.8927.891,795,800
Oct 31, 202428.9429.2527.6427.6827.682,625,100
Oct 30, 202428.5029.5327.9829.2129.213,821,600
Oct 29, 202426.9528.3426.5128.2828.282,916,000
Oct 28, 202427.3027.4927.0127.0527.052,830,300
Oct 25, 202426.1926.9825.9326.7626.763,236,900
Oct 24, 202426.4727.0426.0726.1326.132,207,900
Oct 23, 202426.3826.8025.7926.0826.083,611,100
Oct 22, 202426.8927.5026.3026.4026.402,989,900
Oct 21, 202426.7027.3226.2826.8926.895,993,800
Oct 18, 202428.8729.3427.6227.9027.906,749,900
Oct 17, 202431.0631.0729.9430.0030.002,385,100
Oct 16, 202431.9332.1630.7530.9430.942,425,300
Oct 15, 202431.1032.3530.7132.1532.155,207,800
Oct 14, 202431.7931.8430.4031.0631.062,942,900
Oct 11, 202430.0031.6928.6031.6731.675,893,500
Oct 10, 202432.1132.5631.2231.3031.304,480,100
Oct 9, 202432.7234.1432.4733.1333.136,122,900
Oct 8, 202430.8131.8730.5131.8431.842,395,800
Oct 7, 202431.1531.2530.2630.3830.382,125,700
Oct 4, 202430.3731.0629.8931.0431.041,994,000
Oct 3, 202429.6030.6029.5029.8829.883,267,200
Oct 2, 202429.3330.0828.7629.8029.802,178,300
Oct 1, 202430.0730.2029.1829.6629.661,702,500
Sep 30, 202429.4430.1228.9029.8329.832,864,000
Sep 27, 202429.8930.0728.9129.5129.512,263,400
Sep 26, 202432.0032.1129.4329.7529.754,263,200
Sep 25, 202430.0230.4729.6029.6329.633,451,400
Sep 24, 202429.5030.2528.9830.2430.244,398,900
Sep 23, 202429.4029.8428.9529.4329.433,525,700
Sep 20, 202428.3129.0928.1028.9428.946,635,100
Sep 19, 202428.6329.2827.9828.4028.404,345,900
Sep 18, 202427.4728.1727.3127.5827.582,349,000
Sep 17, 202427.3227.4526.9727.4427.442,232,300
Sep 16, 202427.5327.7327.1727.2327.232,122,400
Sep 13, 202426.9927.6126.9027.5227.522,278,900
Sep 12, 202426.3327.0026.3026.9726.972,154,500
Sep 11, 202424.8026.2124.6226.1926.192,456,000
Sep 10, 202425.7625.9124.6024.9824.982,698,100
Sep 9, 202425.4226.3325.3425.7125.715,171,000
Sep 6, 202427.0627.2424.9825.0625.065,370,700
Sep 5, 202425.1027.3924.8026.8526.8512,344,600
Sep 4, 202425.3525.6224.6524.8824.881,440,500
Sep 3, 202426.4526.4525.1925.5725.573,148,800
Aug 30, 202426.0026.4125.6426.4126.413,574,700
Aug 29, 202425.4025.9925.2625.9525.952,368,400
Aug 28, 202425.3925.9724.9725.1825.182,098,100
Aug 27, 202424.9225.7124.5425.4825.481,813,500
Aug 26, 202425.1925.2824.6225.0925.092,357,300
Aug 23, 202423.8325.0823.6224.9924.992,299,200
Aug 22, 202423.9724.0523.6323.6723.671,267,200
Aug 21, 202424.4224.4423.3823.8023.802,680,300
Aug 20, 202424.3424.7724.1724.4424.442,205,600
Aug 19, 202424.6124.7024.1824.2424.242,369,800
Aug 16, 202424.3724.9523.8824.6724.673,104,500
Aug 15, 202423.8724.6123.5524.3224.323,800,200
Aug 14, 202424.0324.6323.5423.7223.723,046,800
Aug 13, 202423.3024.1623.2823.8123.812,469,600
Aug 12, 202423.5823.8222.5723.0123.013,345,900
Aug 9, 202423.4323.9523.1823.6623.662,616,200
Aug 8, 202422.9723.8522.6023.5323.532,626,400
Aug 7, 202423.4323.7722.3422.5522.553,918,000
Aug 6, 202422.2023.8121.8723.0923.093,289,100
Aug 5, 202420.0322.3619.9021.9521.953,552,700
Aug 2, 202422.3323.2021.6023.0123.015,748,700
Aug 1, 202423.3325.5323.2223.9923.9910,965,700
Jul 31, 202421.4221.8421.0121.4221.425,105,300
Jul 30, 202421.0621.5320.4120.9820.982,558,500
Jul 29, 202421.5221.6420.5320.9120.912,451,500
Jul 26, 202420.6821.5820.6221.3921.392,454,300
Jul 25, 202419.8420.6819.3620.2920.293,189,500
Jul 24, 202421.0421.4019.6819.6919.694,692,900
Jul 23, 202421.1021.6421.0321.4921.493,314,700
Jul 22, 202420.6821.0820.5521.0421.043,128,900
Jul 19, 202420.4520.9020.2020.5520.552,558,700
Jul 18, 202420.6420.7819.6920.2820.284,042,600
Jul 17, 202420.8020.9919.5820.2720.274,245,100
Jul 16, 202419.2520.1819.2520.1720.173,862,800
Jul 15, 202418.3719.2118.3319.1519.155,923,300
Jul 12, 202417.4018.0617.3617.6617.662,489,900
Jul 11, 202416.8817.2816.7917.2517.251,958,600
Jul 10, 202417.0417.1516.4116.6116.611,908,700
Jul 9, 202417.6317.7516.9416.9516.951,824,300
Jul 8, 202417.3017.3016.3017.1217.122,934,600
Jul 5, 202417.4517.8317.3517.4017.401,650,100
Jul 3, 202417.5117.7017.3517.4017.401,043,000
Jul 2, 202418.1018.1017.4017.4417.442,533,000
Jul 1, 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 7, 202416.3416.9216.1516.7316.731,853,100
Jun 6, 202416.5217.0516.3816.3816.381,405,000
Jun 5, 202415.9816.6215.8116.5416.541,840,400
Jun 4, 202415.9616.0115.5215.6515.651,879,300
Jun 3, 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

Related Tickers

PGY Pagaya Technologies Ltd.
15.06
+0.67%
 
GCT GigaCloud Technology Inc.
18.75
+5.87%
 
S SentinelOne, Inc.
20.24
-0.49%
 
IOT Samsara Inc.
47.74
+2.38%
 
GTLB GitLab Inc.
53.43
+0.13%
 
MDB MongoDB, Inc.
193.74
-1.10%
 
ALLT Allot Ltd.
8.30
-2.12%
 
TWLO Twilio Inc.
114.29
-0.22%
 
PATH UiPath Inc.
13.21
-0.38%
 
CFLT Confluent, Inc.
23.50
+1.64%