Zeta Global More Historical Data - 8EO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Zeta Global Holdings Corp (8EO)
Zeta Global Holdings Corp (8EO) Historical

8EO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	16.50	1.30	8.55%	16.40	16.50	16.00	585
Jun 27 2024	15.20	-0.30	-1.94%	15.20	15.20	15.20	210
Jun 26 2024	15.50	0.30	1.97%	15.50	15.70	15.40	352
Jun 25 2024	15.20	0.60	4.11%	15.20	15.20	15.20	7
Jun 24 2024	14.60	0.20	1.39%	14.80	14.80	14.60	322
Jun 21 2024	14.40	0.00	0.00%	14.60	14.60	14.40	700
Jun 20 2024	14.40	-0.30	-2.04%	14.40	14.70	14.30	1,594
Jun 19 2024	14.70	0.20	1.38%	14.30	14.70	14.30	485
Jun 18 2024	14.50	-0.60	-3.97%	14.80	14.80	14.30	1,047
Jun 17 2024	15.10	-0.10	-0.66%	15.20	15.20	14.90	508
Jun 14 2024	15.20	-0.20	-1.30%	15.10	15.20	15.00	1,955
Jun 13 2024	15.40	-0.80	-4.94%	16.10	16.10	15.40	565
Jun 12 2024	16.20	0.70	4.52%	15.60	16.20	15.20	1,485
Jun 11 2024	15.50	0.00	0.00%	15.40	15.50	15.30	352
Jun 10 2024	15.50	-0.10	-0.64%	15.30	15.50	15.30	191
Jun 07 2024	15.60	0.10	0.65%	14.90	15.60	14.90	3,334
Jun 06 2024	15.50	0.40	2.65%	15.40	15.60	15.40	1,213
Jun 05 2024	15.10	0.90	6.34%	14.30	15.10	14.30	540
Jun 04 2024	14.20	-0.50	-3.40%	14.40	14.70	14.20	9,879
Jun 03 2024	14.70	-0.20	-1.34%	14.90	15.10	14.50	3,737
May 31 2024	14.90	-0.40	-2.61%	15.00	15.30	14.70	2,185
May 30 2024	15.30	-0.50	-3.16%	15.50	15.60	15.30	565
May 29 2024	15.80	-0.30	-1.86%	15.40	15.80	15.30	1,360
May 28 2024	16.10	0.10	0.63%	16.00	16.10	15.80	676
May 27 2024	16.00	0.20	1.27%	15.70	16.00	15.70	282
May 24 2024	15.80	0.20	1.28%	15.70	16.10	15.60	621
May 23 2024	15.60	-1.20	-7.14%	16.60	17.20	15.10	9,442
May 22 2024	16.80	0.10	0.60%	17.00	17.20	16.60	2,538
May 21 2024	16.70	0.50	3.09%	16.40	16.90	16.10	2,252
May 20 2024	16.20	0.20	1.25%	16.20	16.30	15.90	3,526
May 17 2024	16.00	0.20	1.27%	15.70	16.00	15.70	3,602
May 16 2024	15.80	0.20	1.28%	15.90	15.90	15.50	1,422
May 15 2024	15.60	0.40	2.63%	15.20	15.60	15.20	1,646
May 14 2024	15.20	0.40	2.70%	14.60	15.20	14.60	1,641
May 13 2024	14.80	0.10	0.68%	14.60	14.80	14.20	938
May 10 2024	14.70	0.10	0.68%	15.00	15.00	14.50	3,949
May 09 2024	14.60	0.10	0.69%	14.70	14.80	14.40	1,441
May 08 2024	14.50	0.40	2.84%	14.20	14.70	13.80	4,003
May 07 2024	14.10	1.97	16.24%	13.60	14.80	13.40	11,964
May 06 2024	12.13	0.30	2.54%	12.10	12.31	11.75	2,121
May 03 2024	11.83	0.13	1.11%	11.88	11.88	11.79	400
May 02 2024	11.70	0.05	0.43%	11.90	12.10	11.65	1,458
Apr 30 2024	11.65	0.00	0.00%	11.95	11.95	11.65	1,993
Apr 29 2024	11.65	-0.35	-2.92%	12.35	12.50	11.65	5,914
Apr 26 2024	12.00	0.35	3.00%	11.80	12.05	11.50	2,055
Apr 25 2024	11.65	0.15	1.30%	11.45	11.65	11.20	8,588
Apr 24 2024	11.50	0.15	1.32%	11.35	11.50	11.30	5,738
Apr 23 2024	11.35	0.20	1.79%	11.20	11.35	11.15	3,108
Apr 22 2024	11.15	0.05	0.45%	11.20	11.50	10.90	14,243
Apr 19 2024	11.10	0.00	0.00%	10.75	11.15	10.75	1,120
Apr 18 2024	11.10	-0.05	-0.45%	11.20	11.40	11.10	1,070
Apr 17 2024	11.15	0.10	0.90%	11.25	11.25	11.05	860
Apr 16 2024	11.05	0.25	2.31%	10.90	11.05	10.35	1,772
Apr 15 2024	10.80	-0.40	-3.57%	11.40	11.45	10.65	8,821
Apr 12 2024	11.20	-0.10	-0.88%	11.65	11.70	11.20	8,172
Apr 11 2024	11.30	-0.15	-1.31%	11.45	11.45	11.05	10,407
Apr 10 2024	11.45	0.00	0.00%	11.45	11.45	11.45	0.00
Apr 09 2024	11.45	0.00	0.00%	11.45	11.45	11.45	0.00
Apr 08 2024	11.45	0.00	0.00%	11.45	11.45	11.45	0.00
Apr 05 2024	11.45	0.05	0.44%	11.40	11.45	11.40	950

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions