Zeta Global (ZETA) Stock Chart & Stock Price History

$17.42
+0.32 (+1.87%)
(As of 05/17/2024 ET)

Zeta Global Stock Price Performance

5 Day
Performance
+6.90%
1 Month
Performance
+48.95%
3 Month
Performance
+68.64%
6 Month
Performance
+105.67%
Year-To-Date
Performance
+97.51%
1 Year
Performance
+110.13%
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

ZETA Stock Chart for Sunday, May, 19, 2024

Zeta Global Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Bible Shocker: Have You Seen Elon Musk’s Miracle? (Ad)

Breaking News: Elon Musk Invents New Type of A.I. (Shocking) Elon Musk is about to shock the world again with this new type of A.I.… Minting new millionaires in the process.

Click here for the full story…
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
03/08/2024$10.23$10.20
-0.24%
$10.39$10.16796,347 shs$2.19 billion
03/07/2024$10.04$10.23
+1.89%
$10.24$9.99905,996 shs$2.19 billion
03/06/2024$10.04$10.04
-0.05%
$10.23$10.001.06 million shs$2.15 billion
03/05/2024$10.31$10.04
-2.62%
$10.32$9.971.53 million shs$2.15 billion
03/04/2024$10.33$10.31
-0.19%
$10.36$10.201.16 million shs$2.21 billion
03/01/2024$10.49$10.34
-1.48%
$10.50$10.191.91 million shs$2.21 billion
02/29/2024$10.61$10.49
-1.08%
$10.78$10.412.54 million shs$2.25 billion
02/28/2024$10.78$10.61
-1.62%
$10.94$10.353.09 million shs$2.27 billion
02/27/2024$10.33$10.78
+4.36%
$10.90$10.404.46 million shs$2.31 billion
02/26/2024$10.30$10.33
+0.29%
$10.43$10.161.48 million shs$2.21 billion
02/23/2024$10.36$10.31
-0.53%
$10.33$10.011.42 million shs$2.21 billion
02/22/2024$10.06$10.36
+2.98%
$10.41$10.181.87 million shs$2.22 billion
02/21/2024$10.22$10.06
-1.57%
$10.19$9.941.44 million shs$2.16 billion
02/20/2024$10.33$10.22
-1.06%
$10.23$9.931.16 million shs$2.19 billion
02/19/2024$10.33$10.33$10.39$10.101.12 million shs$2.21 billion

This page (NASDAQ:ZETA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners