Zeta Global Holdings Corp.ZETANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $18.55 | $18.72 | $17.02 | $17.07 | 9.19M |
| 2/2/2026 | $18.58 | $19.22 | $18.42 | $18.68 | 6.79M |
| 1/30/2026 | $19.25 | $19.40 | $18.48 | $18.58 | 8.02M |
| 1/29/2026 | $20.24 | $20.29 | $19.00 | $19.47 | 9.80M |
| 1/28/2026 | $20.19 | $20.51 | $19.96 | $20.31 | 6.31M |
| 1/27/2026 | $21.21 | $21.22 | $19.89 | $20.01 | 9.97M |
| 1/26/2026 | $21.40 | $21.72 | $20.98 | $21.07 | 6.15M |
| 1/23/2026 | $21.51 | $22.34 | $21.35 | $21.75 | 8.08M |
| 1/22/2026 | $20.85 | $21.69 | $20.49 | $21.67 | 8.05M |
| 1/21/2026 | $20.10 | $20.64 | $19.63 | $20.45 | 10.40M |
| 1/20/2026 | $19.60 | $20.87 | $19.51 | $20.01 | 11.18M |
| 1/16/2026 | $21.69 | $21.69 | $20.17 | $20.26 | 13.50M |
| 1/15/2026 | $22.60 | $22.65 | $21.52 | $21.58 | 8.79M |
| 1/14/2026 | $23.10 | $23.19 | $21.65 | $22.29 | 10.74M |
| 1/13/2026 | $24.35 | $24.40 | $22.95 | $23.51 | 7.59M |
| 1/12/2026 | $24.35 | $24.74 | $23.74 | $24.28 | 7.02M |
| 1/9/2026 | $23.84 | $24.90 | $23.77 | $24.40 | 10.91M |
| 1/8/2026 | $23.06 | $23.69 | $22.63 | $23.65 | 8.47M |
| 1/7/2026 | $24.00 | $24.06 | $23.08 | $23.16 | 9.28M |
| 1/6/2026 | $23.12 | $23.94 | $22.45 | $23.80 | 19.66M |
| 1/5/2026 | $20.38 | $21.89 | $20.29 | $21.67 | 13.58M |
| 1/2/2026 | $20.54 | $20.63 | $19.48 | $19.91 | 11.18M |
| 12/31/2025 | $20.79 | $21.11 | $20.25 | $20.35 | 5.43M |
| 12/30/2025 | $20.50 | $21.37 | $20.31 | $20.80 | 8.56M |
| 12/29/2025 | $20.42 | $20.53 | $19.66 | $20.41 | 7.90M |
| 12/26/2025 | $19.11 | $20.71 | $18.86 | $20.70 | 10.19M |
| 12/24/2025 | $19.01 | $19.34 | $18.83 | $19.11 | 4.89M |
| 12/23/2025 | $18.12 | $18.40 | $17.98 | $18.35 | 3.95M |
| 12/22/2025 | $18.14 | $18.40 | $17.95 | $18.32 | 4.07M |
| 12/19/2025 | $17.87 | $18.09 | $17.67 | $17.99 | 4.75M |
| 12/18/2025 | $17.70 | $18.05 | $17.37 | $17.87 | 3.67M |
| 12/17/2025 | $17.89 | $18.14 | $17.24 | $17.39 | 4.60M |
| 12/16/2025 | $17.36 | $18.15 | $17.31 | $18.14 | 5.75M |
| 12/15/2025 | $18.45 | $18.51 | $17.39 | $17.49 | 8.17M |
| 12/12/2025 | $19.55 | $19.64 | $18.54 | $18.56 | 4.69M |
| 12/11/2025 | $19.36 | $19.84 | $19.19 | $19.51 | 3.81M |
| 12/10/2025 | $19.10 | $19.96 | $19.02 | $19.51 | 5.52M |
| 12/9/2025 | $18.98 | $19.51 | $18.88 | $19.27 | 3.71M |
| 12/8/2025 | $19.30 | $19.60 | $19.04 | $19.18 | 3.78M |
| 12/5/2025 | $18.34 | $19.23 | $18.16 | $19.05 | 4.03M |
| 12/4/2025 | $18.52 | $18.75 | $18.30 | $18.55 | 3.74M |
| 12/3/2025 | $17.65 | $18.44 | $17.51 | $18.40 | 3.83M |
| 12/2/2025 | $17.93 | $18.50 | $17.70 | $17.70 | 4.30M |
| 12/1/2025 | $17.78 | $18.41 | $17.69 | $17.94 | 4.45M |
| 11/28/2025 | $18.40 | $18.52 | $18.10 | $18.25 | 2.36M |
| 11/26/2025 | $18.45 | $18.65 | $18.00 | $18.17 | 4.46M |
| 11/25/2025 | $18.34 | $18.55 | $17.70 | $18.03 | 6.58M |
| 11/24/2025 | $17.55 | $18.18 | $17.45 | $17.48 | 5.30M |
| 11/21/2025 | $16.30 | $17.37 | $15.86 | $17.27 | 11.61M |
| 11/20/2025 | $17.51 | $17.89 | $16.04 | $16.30 | 8.68M |
| 11/19/2025 | $17.50 | $17.67 | $16.86 | $16.88 | 5.04M |
| 11/18/2025 | $16.94 | $17.56 | $16.66 | $17.34 | 6.59M |
| 11/17/2025 | $18.01 | $18.27 | $17.04 | $17.30 | 7.03M |
| 11/14/2025 | $17.65 | $19.05 | $17.54 | $18.44 | 6.89M |
| 11/13/2025 | $20.20 | $20.22 | $18.24 | $18.51 | 8.97M |
| 11/12/2025 | $20.06 | $20.63 | $19.58 | $20.47 | 8.11M |
| 11/11/2025 | $19.73 | $20.59 | $19.57 | $19.80 | 6.46M |
| 11/10/2025 | $20.06 | $20.20 | $19.52 | $19.89 | 6.49M |
| 11/7/2025 | $18.88 | $19.69 | $17.61 | $19.51 | 10.66M |
| 11/6/2025 | $19.90 | $20.21 | $18.68 | $19.58 | 10.20M |
| 11/5/2025 | $18.82 | $20.00 | $17.83 | $19.94 | 21.88M |