Get the Stockscreener App
17.42
1.87%
+0.32
Zeta Global Holdings Corp Stock (ZETA) Price History
The historical daily chart and data for Zeta Global Holdings Corp stock (ZETA), show that the latest closing stock price as of May 17, 2024, is $17.42.
- Zeta Global Holdings Corp all-time high stock price is $17.49, occurred on May 17, 2024.
- The lowest Zeta Global Holdings Corp stock price recorded was $4.09 on July 05, 2022. Since then, Zeta Global Holdings Corp's stock price has risen over 325.92% to $17.42 now.
- The 52-week high stock price for ZETA is $17.49, representing a 0.40% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for ZETA is $7.24, indicating a -58.44% decrease from the current share price, occurred on August 21, 2023.
- The closing price of Zeta Global Holdings Corp (ZETA) stock in the beginning of 2023 was $8.68. The stock closed the year at $8.17, a loss of over -5.88% for the year.
The table below shows more information about ZETA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $17.49 | $17.12 | $0.37 | 1,687,299.0 | +1.87% |
| May 16, 2024 | $17.24 | $16.82 | $0.42 | 2,184,844.0 | +0.47% |
| May 15, 2024 | $17.04 | $16.42 | $0.62 | 3,520,016.0 | +4.42% |
| May 14, 2024 | $16.52 | $15.90 | $0.62 | 2,959,661.0 | +3.30% |
| May 13, 2024 | $16.09 | $15.64 | $0.45 | 2,395,065.0 | -0.13% |
| May 10, 2024 | $15.92 | $15.44 | $0.48 | 3,460,517.0 | +0.00% |
| May 09, 2024 | $15.89 | $15.34 | $0.5498 | 3,348,588.0 | +1.48% |
| May 08, 2024 | $15.78 | $15.02 | $0.76 | 4,121,998.0 | +1.24% |
| May 07, 2024 | $15.90 | $14.90 | $1.00 | 9,168,331.0 | +18.31% |
| May 06, 2024 | $13.11 | $12.86 | $0.25 | 2,677,332.0 | +1.40% |
| May 03, 2024 | $12.87 | $12.57 | $0.295 | 1,138,934.0 | +1.67% |
| May 02, 2024 | $12.73 | $12.36 | $0.375 | 1,763,557.0 | +0.08% |
| May 01, 2024 | $12.91 | $12.26 | $0.65 | 1,641,801.0 | +1.94% |
| Apr 30, 2024 | $12.57 | $12.32 | $0.25 | 1,290,420.0 | -2.22% |
| Apr 29, 2024 | $12.99 | $12.48 | $0.505 | 2,223,039.0 | -1.94% |
| Apr 26, 2024 | $12.91 | $12.41 | $0.50 | 2,543,780.0 | +3.53% |
| Apr 25, 2024 | $12.45 | $11.86 | $0.59 | 1,698,524.0 | +1.38% |
| Apr 24, 2024 | $12.31 | $12.05 | $0.26 | 1,871,619.0 | +1.32% |
| Apr 23, 2024 | $12.19 | $11.83 | $0.36 | 1,659,035.0 | +2.19% |
| Apr 22, 2024 | $11.87 | $11.57 | $0.30 | 1,322,237.0 | +1.37% |
| Apr 19, 2024 | $11.95 | $11.57 | $0.38 | 1,718,514.0 | +0.34% |
| Apr 18, 2024 | $11.86 | $11.64 | $0.22 | 1,623,361.0 | -1.60% |
Zeta Global Holdings Corp Stock (ZETA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Zeta Global Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZETA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Zeta Global Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Zeta Global Holdings Corp Stock (ZETA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $17.49 | $12.26 | $5.23 | 41,755,242.0 | +40.94% |
| Apr, 2024 | $12.99 | $10.30 | $2.69 | 39,314,609.0 | +13.08% |
| Mar, 2024 | $11.55 | $9.96 | $1.59 | 25,433,340.0 | +4.10% |
| Feb, 2024 | $10.94 | $9.35 | $1.59 | 29,616,466.0 | +8.47% |
| Jan, 2024 | $10.15 | $7.84 | $2.31 | 26,429,465.0 | +9.75% |
Zeta Global Holdings Corp Stock (ZETA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.24 | $7.65 | $1.59 | 34,334,847.0 | +7.96% |
| Nov, 2023 | $8.90 | $7.58 | $1.32 | 25,069,701.0 | +4.74% |
| Oct, 2023 | $9.02 | $7.38 | $1.64 | 29,542,861.0 | -6.59% |
| Sep, 2023 | $8.37 | $7.46 | $0.91 | 22,517,799.0 | +2.71% |
| Aug, 2023 | $9.75 | $7.24 | $2.51 | 27,663,207.0 | -11.82% |
| Jul, 2023 | $9.48 | $7.79 | $1.70 | 14,382,545.0 | +7.96% |
| Jun, 2023 | $9.38 | $8.10 | $1.29 | 20,838,856.0 | -5.32% |
| May, 2023 | $9.96 | $7.89 | $2.07 | 30,851,415.0 | -7.11% |
| Apr, 2023 | $10.95 | $9.54 | $1.41 | 16,343,718.0 | -10.34% |
| Mar, 2023 | $11.14 | $9.42 | $1.72 | 23,153,172.0 | +2.07% |
| Feb, 2023 | $11.28 | $8.54 | $2.74 | 27,453,210.0 | +16.85% |
| Jan, 2023 | $9.36 | $8.04 | $1.32 | 15,289,087.0 | +11.14% |
Zeta Global Holdings Corp Stock (ZETA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $9.61 | $7.83 | $1.78 | 18,413,492.0 | -2.51% |
| Nov, 2022 | $9.23 | $7.77 | $1.46 | 24,628,895.0 | +0.48% |
| Oct, 2022 | $8.46 | $6.32 | $2.14 | 24,988,414.0 | +26.17% |
| Sep, 2022 | $7.99 | $5.78 | $2.21 | 43,484,387.0 | -5.57% |
| Aug, 2022 | $7.68 | $5.01 | $2.67 | 34,772,400.0 | +30.84% |
| Jul, 2022 | $5.58 | $4.09 | $1.49 | 17,229,304.0 | +18.36% |
| Jun, 2022 | $9.14 | $4.19 | $4.95 | 41,987,148.0 | -43.14% |
| May, 2022 | $11.58 | $6.91 | $4.67 | 25,948,135.0 | -26.59% |
| Apr, 2022 | $13.46 | $10.41 | $3.05 | 17,770,133.0 | -15.06% |
| Mar, 2022 | $12.78 | $9.83 | $2.95 | 31,437,369.0 | -2.00% |
| Feb, 2022 | $13.09 | $9.00 | $4.09 | 13,052,977.0 | +40.50% |
| Jan, 2022 | $9.38 | $7.36 | $2.02 | 6,194,549.0 | +9.98% |
1.93%
0.53%
Cap:
|
Volume (24h):