Zeta Global Holdings Corp Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Zeta Global Holdings Corp	NYSE:ZETA	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.01	0.08%	12.61

High Price	Low Price	Open Price	Shares Traded	Last Trade
12.735	12.36	12.60	1,774,541	01:00:00

Zeta Global (ZETA) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
02 May 2024	12.61	0.01	0.08%	12.36	12.735	1,774,461
01 May 2024	12.60	0.24	1.94%	12.26	12.91	1,648,335
30 Apr 2024	12.36	-0.28	-2.22%	12.32	12.57	1,313,432
29 Apr 2024	12.64	-0.25	-1.94%	12.485	12.99	2,228,445
26 Apr 2024	12.89	0.44	3.53%	12.41	12.91	2,549,558
25 Apr 2024	12.45	0.17	1.38%	11.86	12.45	1,719,717
24 Apr 2024	12.28	0.16	1.32%	12.05	12.31	1,876,148
23 Apr 2024	12.12	0.26	2.19%	11.83	12.19	1,659,870
22 Apr 2024	11.86	0.16	1.37%	11.57	11.87	1,329,926
19 Apr 2024	11.70	0.04	0.34%	11.57	11.95	1,731,694
18 Apr 2024	11.66	-0.19	-1.60%	11.64	11.86	1,642,190
17 Apr 2024	11.85	0.17	1.46%	11.69	11.895	1,535,403
16 Apr 2024	11.68	0.22	1.92%	11.235	11.815	999,904
15 Apr 2024	11.46	-0.50	-4.18%	11.34	12.08	1,464,159
12 Apr 2024	11.96	-0.22	-1.81%	11.90	12.15	1,225,312
11 Apr 2024	12.18	0.20	1.67%	11.87	12.20	1,503,683
10 Apr 2024	11.98	-0.07	-0.58%	11.56	12.06	1,209,319
09 Apr 2024	12.05	0.01	0.08%	11.995	12.145	1,137,026
08 Apr 2024	12.04	-0.19	-1.55%	11.98	12.45	1,394,847
05 Apr 2024	12.23	0.30	2.51%	11.86	12.43	3,350,923
04 Apr 2024	11.93	1.40	13.30%	11.40	12.445	6,176,745
03 Apr 2024	10.53	0.08	0.77%	10.46	10.73	1,188,253

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	12.00	12.99	11.965	12.63	1,876,563	0.61	5.08%
1 Month	11.695	12.99	11.245	12.12	1,874,674	0.915	7.82%
3 Months	9.60	12.99	9.48	11.15	1,600,898	3.01	31.35%
6 Months	8.03	12.99	7.63	9.98	1,459,134	4.58	57.04%
1 Year	9.85	12.99	7.24	9.28	1,307,357	2.76	28.02%
3 Years	9.01	13.46	4.09	8.69	1,087,507	3.60	39.96%
5 Years	9.01	13.46	4.09	8.69	1,087,507	3.60	39.96%