Free Trial
→ Elon Musk’s chilling warning for humanity (From The Freeport Society) (Ad) Free ZETA Stock Alerts

Zeta Global (ZETA) Stock Chart & Stock Price History

$29.51
-0.24 (-0.81%)
(As of 04:31 PM ET)
Compare

Zeta Global Stock Price Performance

5 Day
Performance
+3.01%
1 Month
Performance
+16.99%
3 Month
Performance
+72.11%
6 Month
Performance
+172.74%
Year-To-Date
Performance
+237.98%
1 Year
Performance
+272.16%
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 Weiss Ratings
My #1 Biotech Play for 2024
Don’t let Wall Street fool you. AI is not the only hot sector in the market. Biotech is on fire as well.
And I’ll tell you all about them in this video.

ZETA Stock Chart for Friday, September, 27, 2024

ZETA Chart by TradingView

Zeta Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/26/2024$29.63$29.75
+0.40%		$32.11$29.434.06 million shs$6.54 billion
09/25/2024$30.24$29.63
-2.02%		$30.47$29.603.10 million shs$6.52 billion
09/24/2024$29.43$30.24
+2.75%		$30.25$28.984.40 million shs$6.62 billion
09/23/2024$28.94$29.43
+1.69%		$29.84$28.953.52 million shs$6.44 billion
09/20/2024$28.38$28.94
+1.99%		$29.09$28.106.63 million shs$6.33 billion
09/19/2024$27.58$28.38
+2.88%		$29.28$27.994.34 million shs$6.24 billion
09/18/2024$27.44$27.58
+0.51%		$28.17$27.322.35 million shs$6.07 billion
09/17/2024$27.24$27.44
+0.73%		$27.45$26.972.23 million shs$6.00 billion
09/16/2024$27.52$27.24
-1.02%		$27.73$27.172.12 million shs$5.96 billion
09/13/2024$26.97$27.52
+2.04%		$27.61$26.902.28 million shs$6.05 billion
09/12/2024$26.20$26.97
+2.96%		$27.00$26.302.15 million shs$5.90 billion
09/11/2024$24.98$26.20
+4.86%		$26.21$24.622.46 million shs$5.73 billion
09/10/2024$25.72$24.98
-2.88%		$25.91$24.602.70 million shs$5.49 billion
09/09/2024$25.06$25.72
+2.63%		$26.33$25.355.17 million shs$5.66 billion
09/06/2024$26.86$25.07
-6.65%		$27.24$24.985.37 million shs$5.49 billion
09/05/2024$24.88$26.86
+7.94%		$27.39$24.8012.34 million shs$5.91 billion
09/04/2024$25.57$24.88
-2.70%		$25.62$24.651.42 million shs$5.47 billion
09/03/2024$26.41$25.57
-3.18%		$26.45$25.203.15 million shs$5.62 billion
09/02/2024$26.41$26.41$26.41$25.643.57 million shs$5.81 billion
08/30/2024$25.96$26.41
+1.73%		$26.41$25.643.57 million shs$5.81 billion
08/29/2024$25.18$25.96
+3.10%		$25.99$25.302.37 million shs$5.71 billion
08/28/2024$25.48$25.18
-1.18%		$25.97$24.972.10 million shs$5.54 billion
08/27/2024$25.10$25.48
+1.53%		$25.71$24.541.81 million shs$5.60 billion
08/26/2024$24.99$25.10
+0.42%		$25.28$24.622.36 million shs$5.52 billion
08/23/2024$23.69$24.99
+5.49%		$25.08$23.622.30 million shs$5.47 billion
08/22/2024$23.80$23.69
-0.46%		$24.05$23.641.27 million shs$5.21 billion
08/21/2024$24.44$23.80
-2.60%		$24.44$23.382.68 million shs$5.23 billion
08/20/2024$24.24$24.44
+0.80%		$24.77$24.172.20 million shs$5.37 billion
08/19/2024$24.67$24.24
-1.74%		$24.70$24.192.37 million shs$5.30 billion
08/16/2024$24.32$24.67
+1.44%		$24.95$23.883.10 million shs$5.43 billion
08/15/2024$23.72$24.32
+2.53%		$24.61$23.553.78 million shs$5.32 billion
08/14/2024$23.81$23.72
-0.38%		$24.63$23.542.85 million shs$5.19 billion
08/13/2024$23.01$23.81
+3.48%		$24.16$23.232.47 million shs$5.24 billion
08/12/2024$23.66$23.01
-2.75%		$23.82$22.572.93 million shs$5.06 billion
08/09/2024$23.53$23.65
+0.51%		$23.95$23.182.62 million shs$5.17 billion
08/08/2024$22.55$23.53
+4.35%		$23.85$22.602.59 million shs$5.15 billion
08/07/2024$23.06$22.55
-2.21%		$23.77$22.343.41 million shs$4.93 billion
08/06/2024$21.95$23.06
+5.06%		$23.81$21.873.29 million shs$5.05 billion
08/05/2024$23.01$21.95
-4.61%		$22.37$19.943.55 million shs$4.80 billion
08/02/2024$23.87$23.01
-3.60%		$23.20$21.605.74 million shs$5.03 billion
Don’t wait for FDA approval (Ad)

Don’t let Wall Street fool you. AI is not the only hot sector in the market. Biotech is on fire as well.

And I’ll tell you all about them in this video.
08/01/2024$21.44$23.87
+11.33%		$25.53$23.2210.96 million shs$5.22 billion
07/31/2024$20.98$21.44
+2.19%		$21.84$21.015.10 million shs$4.69 billion
07/30/2024$20.92$20.98
+0.31%		$21.53$20.412.56 million shs$4.59 billion
07/29/2024$21.39$20.92
-2.22%		$21.67$20.542.45 million shs$4.58 billion
07/26/2024$20.29$21.40
+5.47%		$21.58$20.622.45 million shs$4.68 billion
07/25/2024$19.69$20.29
+3.05%		$20.69$19.363.19 million shs$4.44 billion
07/24/2024$21.49$19.69
-8.35%		$21.40$19.684.69 million shs$4.31 billion
07/23/2024$21.04$21.49
+2.12%		$21.64$21.033.31 million shs$4.70 billion
07/22/2024$20.55$21.04
+2.38%		$21.08$20.553.13 million shs$4.60 billion
07/19/2024$20.28$20.55
+1.33%		$20.90$20.202.56 million shs$4.50 billion
07/18/2024$20.27$20.28
+0.05%		$20.78$19.694.04 million shs$4.44 billion
07/17/2024$20.17$20.27
+0.50%		$20.99$19.584.24 million shs$4.43 billion
07/16/2024$19.14$20.17
+5.38%		$20.18$19.253.86 million shs$4.41 billion
07/15/2024$17.66$19.14
+8.38%		$19.21$18.365.92 million shs$4.19 billion
07/12/2024$17.25$17.66
+2.38%		$18.06$17.362.48 million shs$3.86 billion
07/11/2024$16.61$17.25
+3.85%		$17.28$16.791.96 million shs$3.77 billion
07/10/2024$16.95$16.61
-1.98%		$17.15$16.411.91 million shs$3.63 billion
07/09/2024$17.12$16.95
-1.02%		$17.75$16.941.82 million shs$3.71 billion
07/08/2024$17.40$17.12
-1.61%		$17.30$16.302.93 million shs$3.75 billion
07/05/2024$17.40$17.40$17.84$17.351.65 million shs$3.81 billion
07/04/2024$17.42$17.40
-0.11%		$17.70$17.351.04 million shs$3.81 billion
07/03/2024$17.44$17.42
-0.11%		$17.70$17.351.04 million shs$3.81 billion
07/02/2024$18.21$17.44
-4.20%		$18.10$17.402.53 million shs$3.82 billion
07/01/2024$17.65$18.21
+3.14%		$18.21$17.612.55 million shs$3.98 billion
06/28/2024$17.32$17.65
+1.91%		$17.69$17.166.45 million shs$3.86 billion
06/27/2024$16.42$17.32
+5.48%		$17.50$16.434.22 million shs$3.79 billion
06/26/2024$16.41$16.42
+0.06%		$16.88$16.305.12 million shs$3.59 billion

Related Companies:

This page (NYSE:ZETA) was last updated on 9/27/2024 by MarketBeat.com Staff
From Our Partners
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
10X More Profitable Than Physical Gold?
The smart money is piling into gold and gold stocks. There's a backdoor gold play that could deliver 10 TIM...
Monument Traders Alliance | Sponsored
The Bible Says it Clear As Day
It came to me clear-as-day thanks to the Bible… in the Parable of Talents, in the book of Matthew… This pa...
Prosperity Research | Sponsored
Prepare for an election day stock surprise
During his 50 years on Wall Street, legendary stockpicker Marc Chaikin traded through 13 presidential election...
Chaikin Analytics | Sponsored
Buffett Dumps $982 Million in BofA Stock—What Does He Know?
Buffett's been eerily quiet about his reasons, but his actions speak volumes. When someone with his track reco...
Genesis Gold Group | Sponsored
Kamala’s Dirty Election Move… Revealed
According to former advisor to the CIA, the Pentagon and the White House Jim Rickards… Kamala and her puppe...
Paradigm Press | Sponsored
Unveiled: NVIDIA’s "Secret Royalty" Program
Did you know that there's an investment that will give you the opportunity to collect "royalties" every time N...
Behind the Markets | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored