Free Trial

Zeta Global (ZETA) Stock Chart & Stock Price History

→ These AI trades triggered this morning (545% return) (From Prosper Trading Academy) (Ad)
Free ZETA Stock Alerts
$12.44
+0.17 (+1.38%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsSocial Media

Zeta Global Stock Price Performance

5 Day
Performance
+6.41%
1 Month
Performance
+12.93%
3 Month
Performance
+26.14%
6 Month
Performance
+63.82%
Year-To-Date
Performance
+41.16%
1 Year
Performance
+29.15%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

ZETA Stock Chart for Thursday, April, 25, 2024

ZETA Chart by TradingView

Zeta Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/16/2024$10.24$10.33
+0.88%		$10.39$10.111.12 million shs$2.21 billion
02/15/2024$10.20$10.24
+0.39%		$10.37$10.091.29 million shs$2.19 billion
02/14/2024$9.73$10.20
+4.83%		$10.25$9.751.21 million shs$2.19 billion
02/13/2024$10.17$9.73
-4.33%		$9.96$9.351.28 million shs$2.08 billion
02/12/2024$9.99$10.17
+1.80%		$10.23$9.941.16 million shs$2.18 billion
02/09/2024$9.77$9.99
+2.25%		$10.31$9.931.49 million shs$2.14 billion
02/08/2024$9.60$9.77
+1.77%		$9.87$9.53910,802 shs$2.09 billion
02/07/2024$9.73$9.60
-1.34%		$9.80$9.48691,083 shs$2.06 billion
02/06/2024$9.64$9.73
+0.93%		$9.78$9.61488,238 shs$2.08 billion
02/05/2024$9.86$9.64
-2.23%		$9.85$9.60589,131 shs$2.07 billion
02/02/2024$9.96$9.86
-0.95%		$9.97$9.69984,363 shs$2.11 billion
02/01/2024$9.67$9.96
+2.95%		$9.99$9.64926,683 shs$2.13 billion
01/31/2024$9.94$9.67
-2.72%		$9.96$9.67890,863 shs$2.07 billion
01/30/2024$10.00$9.94
-0.55%		$9.99$9.87694,051 shs$2.13 billion
01/29/2024$9.92$10.00
+0.76%		$10.04$9.86530,750 shs$2.14 billion
01/26/2024$9.87$9.92
+0.51%		$10.08$9.86964,735 shs$2.13 billion
01/25/2024$9.87$9.87$10.15$9.74735,697 shs$2.11 billion
01/24/2024$9.97$9.87
-1.00%		$10.12$9.82777,157 shs$2.11 billion

Related Companies:
This page (NASDAQ:ZETA) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
The AI stock to buy right now
StockEarnings