Free Trial

Zeta Global (ZETA) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free ZETA Stock Alerts
$17.13
+0.13 (+0.76%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Zeta Global Stock Price Performance

5 Day
Performance
-0.70%
1 Month
Performance
+38.59%
3 Month
Performance
+63.30%
6 Month
Performance
+109.67%
Year-To-Date
Performance
+94.22%
1 Year
Performance
+95.10%
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 WealthPress
This TSLA short trade is on a nine win hot streak
Most Tesla Shareholders are disappointed in the stock's performance in 2024. Year to date, it's down 30%... And things don’t seem to be getting better. That said, one professional trader has found a way to turn Tesla’s demise into a flurry of opportunity… In fact, he has not lost a single trade on Tesla this year. As of this mailing he’s 9 for 9 with incredible wins under his belt. Just see for yourself.
But I can promise that you’ll see all the details for yourself here.

ZETA Stock Chart for Thursday, May, 30, 2024

ZETA Chart by TradingView

Zeta Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This indicator is great for calling bottoms (Ad)

“It was designed to help boost your chances of finding rock solid trade ideas” It’s called the “Master Indicator” And it’s quite possibly one of the most useful indicators you’ll ever use.

If you’d like to join me just follow this link here.
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
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

Related Companies:
This page (NASDAQ:ZETA) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
[Urgent!] Generational Wealth Gameplan
Crypto 101 Media
Get out of dollars—get into America’s new money instead
Stansberry Research
This unknown company solves the biggest issue with AI
Manward Press