Free Trial

Zeta Global (ZETA) Stock Chart & Stock Price History

→ Hurry! Buy this stock before the Robinhood traders do! (From Traders Agency) (Ad)
Free ZETA Stock Alerts
$16.37
-0.36 (-2.15%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Zeta Global Stock Price Performance

5 Day
Performance
-1.03%
1 Month
Performance
+3.61%
3 Month
Performance
+60.49%
6 Month
Performance
+107.22%
Year-To-Date
Performance
+85.60%
1 Year
Performance
+83.52%
Receive ZETA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Zeta Global and its competitors with MarketBeat's FREE daily newsletter

Ad Daily Market Alerts
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…
Click below for your free report "Top 5 Tech Stocks to Buy in 2024",

ZETA Stock Chart for Tuesday, June, 11, 2024

ZETA Chart by TradingView

Zeta Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024$16.73$16.37
-2.15%		$16.73$16.362.05 million shs$3.58 billion
06/07/2024$16.38$16.74
+2.17%		$16.92$16.151.85 million shs$3.66 billion
06/06/2024$16.54$16.38
-0.97%		$17.05$16.381.40 million shs$3.58 billion
06/05/2024$15.65$16.54
+5.69%		$16.62$15.811.84 million shs$3.62 billion
06/04/2024$15.94$15.65
-1.82%		$16.01$15.521.71 million shs$3.42 billion
06/03/2024$16.33$15.94
-2.39%		$16.59$15.862.19 million shs$3.49 billion
05/31/2024$16.46$16.33
-0.79%		$16.67$16.071.88 million shs$3.57 billion
05/30/2024$17.13$16.46
-3.91%		$17.09$16.293.07 million shs$3.60 billion
05/29/2024$17.01$17.13
+0.71%		$17.21$16.741.79 million shs$3.75 billion
05/28/2024$17.25$17.01
-1.39%		$17.69$16.942.83 million shs$3.72 billion
05/27/2024$17.25$17.25$17.39$16.941.79 million shs$3.77 billion
05/24/2024$17.15$17.24
+0.52%		$17.39$16.941.79 million shs$3.77 billion
05/23/2024$18.14$17.15
-5.46%		$17.46$16.396.31 million shs$3.75 billion
05/22/2024$18.25$18.14
-0.60%		$18.57$18.111.61 million shs$3.97 billion
05/21/2024$17.62$18.25
+3.58%		$18.50$17.883.88 million shs$3.99 billion
05/20/2024$17.42$17.62
+1.15%		$17.72$17.341.56 million shs$3.86 billion
05/17/2024$17.10$17.42
+1.87%		$17.49$17.121.70 million shs$3.80 billion
05/16/2024$17.03$17.10
+0.44%		$17.24$16.832.19 million shs$3.72 billion
05/15/2024$16.30$17.03
+4.48%		$17.04$16.433.53 million shs$3.72 billion
05/14/2024$15.78$16.30
+3.26%		$16.52$15.902.96 million shs$3.56 billion
05/13/2024$15.80$15.78
-0.13%		$16.09$15.642.47 million shs$3.45 billion
05/10/2024$15.79$15.80
+0.06%		$15.92$15.443.46 million shs$3.45 billion
05/09/2024$15.57$15.79
+1.41%		$15.89$15.343.35 million shs$3.45 billion
05/08/2024$15.37$15.57
+1.30%		$15.78$15.024.13 million shs$3.40 billion
05/07/2024$13.00$15.37
+18.23%		$15.90$14.909.17 million shs$3.36 billion
05/06/2024$12.82$13.00
+1.40%		$13.11$12.862.61 million shs$2.84 billion
05/03/2024$12.61$12.82
+1.63%		$12.87$12.581.15 million shs$2.80 billion
05/02/2024$12.61$12.61$12.74$12.361.77 million shs$2.75 billion
05/01/2024$12.36$12.61
+2.02%		$12.91$12.261.65 million shs$2.75 billion
04/30/2024$12.64$12.36
-2.22%		$12.57$12.321.31 million shs$2.70 billion
04/29/2024$12.89$12.64
-1.94%		$12.99$12.492.23 million shs$2.76 billion
04/26/2024$12.45$12.89
+3.58%		$12.91$12.412.55 million shs$2.82 billion
04/25/2024$12.28$12.45
+1.34%		$12.45$11.861.72 million shs$2.72 billion
04/24/2024$12.12$12.28
+1.32%		$12.31$12.051.88 million shs$2.68 billion
04/23/2024$11.86$12.12
+2.19%		$12.19$11.841.66 million shs$2.65 billion
04/22/2024$11.70$11.86
+1.37%		$11.87$11.571.33 million shs$2.59 billion
04/19/2024$11.65$11.70
+0.39%		$11.94$11.571.73 million shs$2.55 billion
04/18/2024$11.85$11.65
-1.69%		$11.86$11.641.64 million shs$2.54 billion
04/17/2024$11.68$11.85
+1.50%		$11.90$11.691.54 million shs$2.59 billion
04/16/2024$11.46$11.68
+1.88%		$11.82$11.24999,892 shs$2.55 billion
DON’T buy gold until you read this (Ad)

If you're an American who understands that your money is rotting away as you read this email… Then this is for YOU. 99% of people are buying gold the wrong way.

Reserve your seat here.
04/15/2024$11.96$11.46
-4.18%		$12.08$11.341.46 million shs$2.50 billion
04/12/2024$12.18$11.96
-1.77%		$12.15$11.901.23 million shs$2.61 billion
04/11/2024$11.98$12.18
+1.63%		$12.20$11.871.50 million shs$2.66 billion
04/10/2024$12.05$11.98
-0.58%		$12.05$11.561.21 million shs$2.62 billion
04/09/2024$12.04$12.05
+0.12%		$12.15$12.001.14 million shs$2.63 billion
04/08/2024$12.23$12.04
-1.59%		$12.45$11.981.39 million shs$2.63 billion
04/05/2024$11.94$12.24
+2.56%		$12.43$11.863.35 million shs$2.67 billion
04/04/2024$10.53$11.94
+13.34%		$12.45$11.406.18 million shs$2.61 billion
04/03/2024$10.44$10.53
+0.86%		$10.73$10.461.08 million shs$2.30 billion
04/02/2024$10.81$10.44
-3.42%		$10.65$10.301.14 million shs$2.28 billion
04/01/2024$10.93$10.81
-1.10%		$10.92$10.711.20 million shs$2.36 billion
03/29/2024$10.93$10.93$11.11$10.811.17 million shs$2.39 billion
03/28/2024$10.93$10.93$11.11$10.811.17 million shs$2.39 billion
03/27/2024$10.81$10.93
+1.11%		$10.99$10.73862,801 shs$2.39 billion
03/26/2024$11.03$10.81
-1.95%		$11.17$10.80750,579 shs$2.36 billion
03/25/2024$11.05$11.03
-0.23%		$11.08$10.94806,894 shs$2.41 billion
03/22/2024$11.12$11.06
-0.54%		$11.21$10.941.41 million shs$2.41 billion
03/21/2024$11.22$11.12
-0.94%		$11.55$11.092.36 million shs$2.43 billion
03/20/2024$10.82$11.22
+3.74%		$11.26$10.781.71 million shs$2.45 billion
03/19/2024$10.55$10.82
+2.51%		$10.82$10.461.20 million shs$2.36 billion
03/18/2024$10.31$10.55
+2.33%		$10.58$10.281.12 million shs$2.30 billion
03/15/2024$10.45$10.32
-1.24%		$10.43$10.131.94 million shs$2.25 billion
03/14/2024$10.41$10.45
+0.43%		$10.47$10.191.08 million shs$2.28 billion
03/13/2024$10.40$10.41
+0.05%		$10.48$10.311.22 million shs$2.27 billion
03/12/2024$10.37$10.40
+0.34%		$10.58$10.341.14 million shs$2.27 billion
03/11/2024$10.20$10.37
+1.62%		$10.41$10.101.30 million shs$2.26 billion

Related Companies:
This page (NASDAQ:ZETA) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
A once-in-a-century investment opportunity
It's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more poten...
Stansberry Research | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored