Free Trial

Zeta Global (ZETA) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free ZETA Stock Alerts
$17.01
-0.24 (-1.39%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsTrends

Zeta Global Stock Price Performance

5 Day
Performance
-0.82%
1 Month
Performance
+31.96%
3 Month
Performance
+60.40%
6 Month
Performance
+99.30%
Year-To-Date
Performance
+92.86%
1 Year
Performance
+93.08%
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 The TradingPub
Look what happened to Netflix during these “Hotspot Dates”
We can isolate the most bullish dates to buy Netflix each and every year… That’s why one former hedge fund manager calls these dates… “Hotspot Dates”
But if you want the stock with “Hotspot Dates” hitting NEXT WEEK…

ZETA Stock Chart for Tuesday, May, 28, 2024

ZETA Chart by TradingView

Zeta Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/03/2024$10.44$10.53
+0.86%		$10.73$10.461.08 million shs$2.30 billion
New trading system called MSFT, NVDA & MSFT (Ad)

Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.

Just follow this link here!
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
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

Related Companies:
This page (NASDAQ:ZETA) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Elon’s New Device is About to Shock the World
InvestorPlace
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes