ZETA
ZETA GLBL HLDG-A (ZETA)
NYSE
$28.98-$0.09 (-0.32%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $6.6B
    Market Cap
  • 48.70%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +37.19%
    Low Price$19.13
    High Price$29.62
  • 3 Months
    +61.05%
    Low Price$17.88
    High Price$29.62
  • 1 Year
    +48.70%
    Low Price$14.55
    High Price$29.62
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
28.11
29.11
27.11
29.07
+4.38%
5,519,050
08/20/2026
28.64
28.74
27.51
27.85
-3.27%
6,366,728
08/19/2026
28.24
29.40
28.24
28.79
+1.98%
4,517,501
08/18/2026
28.56
29.21
28.15
28.23
-2.08%
5,025,542
08/17/2026
28.86
29.24
28.39
28.83
-0.76%
6,868,302
08/14/2026
29.83
29.87
28.84
29.05
-1.92%
4,852,117
08/13/2026
28.70
29.75
28.19
29.62
+3.75%
7,654,675
08/12/2026
28.99
29.89
28.03
28.55
-2.06%
7,985,256
08/11/2026
27.48
29.18
27.00
29.15
+5.85%
15,169,722
08/10/2026
26.61
27.82
26.30
27.54
+3.38%
7,196,313
08/07/2026
25.51
26.65
25.00
26.64
+4.23%
9,231,918
08/06/2026
26.80
27.01
25.29
25.56
-5.58%
15,548,147
08/05/2026
24.65
28.50
24.45
27.07
+11.58%
36,302,944
08/04/2026
23.21
24.48
23.01
24.26
+7.54%
19,591,869
08/04/2026
$0.03 Earnings
08/03/2026
22.05
22.99
22.03
22.56
+4.44%
7,087,187
07/31/2026
20.98
21.75
20.91
21.60
+1.08%
5,043,196
07/30/2026
21.42
21.47
20.83
21.37
-3.22%
4,765,607
07/29/2026
21.87
22.99
21.84
22.08
+0.87%
7,661,494
07/28/2026
20.78
22.04
20.29
21.89
+5.54%
7,167,079
07/27/2026
19.71
21.01
19.71
20.74
+8.42%
8,067,765
07/24/2026
19.70
19.83
19.07
19.13
-1.29%
4,532,222
07/23/2026
20.38
20.45
19.16
19.38
-3.96%
5,884,462
07/22/2026
21.10
21.20
19.91
20.18
-4.77%
7,362,301
07/21/2026
21.05
21.92
20.97
21.19
-0.70%
5,841,299
07/20/2026
21.18
21.88
20.63
21.34
-1.57%
5,709,700
07/17/2026
20.75
22.49
20.60
21.68
+1.31%
9,419,461
07/16/2026
22.32
22.79
21.24
21.40
-4.51%
6,365,962
07/15/2026
22.95
23.34
22.34
22.41
-0.53%
6,930,306
07/14/2026
20.75
22.63
20.50
22.53
+3.02%
7,751,268
07/13/2026
21.45
22.84
21.45
21.87
+1.77%
10,655,117
07/10/2026
22.50
22.58
21.20
21.49
-1.96%
6,556,021
07/09/2026
21.12
22.46
20.77
21.92
+1.20%
12,711,606
07/08/2026
21.25
21.74
20.94
21.66
-0.96%
10,188,779
07/07/2026
22.08
22.90
21.13
21.87
+0.23%
12,170,270
07/06/2026
20.49
21.90
20.34
21.82
+5.41%
7,786,556
07/02/2026
20.80
21.24
20.11
20.70
-0.67%
6,391,735
07/01/2026
20.16
21.37
20.00
20.84
+5.89%
8,382,368
06/30/2026
19.46
19.78
19.05
19.68
-0.25%
5,042,464
06/29/2026
19.30
20.04
19.26
19.73
+3.95%
7,746,505
06/26/2026
17.84
19.12
17.81
18.98
+6.15%
12,394,740
06/25/2026
18.94
18.94
17.77
17.88
-5.10%
10,117,970
06/24/2026
19.39
20.28
18.47
18.84
-3.43%
10,303,749
06/23/2026
19.52
20.50
19.12
19.51
+5.63%
16,273,533
06/22/2026
18.80
19.37
18.02
18.47
-2.28%
8,276,561
06/18/2026
18.59
18.96
17.82
18.90
+2.16%
9,938,205
06/17/2026
19.12
19.64
18.50
18.50
-6.23%
10,523,529
06/16/2026
19.51
20.19
19.25
19.73
-0.20%
8,386,296
06/15/2026
20.60
20.71
19.68
19.77
-2.18%
9,241,152
06/12/2026
20.03
20.30
19.37
20.21
+0.75%
9,629,610
06/11/2026
19.55
20.08
19.14
20.06
+0.65%
8,413,232
06/10/2026
20.73
21.30
19.91
19.93
-5.46%
4,903,322
06/09/2026
21.31
21.98
19.88
21.08
-3.12%
7,896,538
06/08/2026
21.97
22.17
21.41
21.76
-1.18%
5,984,614
06/05/2026
22.86
23.40
21.70
22.02
-4.88%
9,621,458
06/04/2026
23.36
23.85
22.56
23.15
-0.52%
6,891,720
06/03/2026
24.55
24.75
22.59
23.27
-7.84%
11,306,960
06/02/2026
25.55
25.95
24.38
25.25
+0.12%
12,989,067
06/01/2026
23.66
25.74
23.36
25.22
+10.18%
20,517,180
05/29/2026
20.50
23.03
20.40
22.89
+13.43%
15,450,024
05/28/2026
19.30
20.50
19.24
20.18
+3.70%
9,552,072
05/27/2026
19.80
20.54
19.09
19.46
-0.97%
9,333,367
05/26/2026
18.88
19.80
18.65
19.65
+4.58%
8,544,246
05/22/2026
18.20
18.89
18.17
18.79
+4.10%
5,613,315
05/21/2026
18.00
18.30
17.70
18.05
-1.58%
5,509,639
05/20/2026
18.05
18.64
17.51
18.34
+0.22%
7,474,075
05/19/2026
19.63
19.78
18.13
18.30
-4.64%
12,139,571
05/18/2026
17.57
19.44
17.45
19.19
+11.63%
17,239,294
05/15/2026
16.34
17.57
16.31
17.19
+3.68%
6,935,761
05/14/2026
16.17
16.63
15.88
16.58
+3.37%
4,891,716
05/13/2026
16.11
16.16
15.60
16.04
-1.29%
7,395,013
05/12/2026
16.50
16.58
15.93
16.25
-1.57%
9,088,653
05/11/2026
16.82
16.96
16.46
16.51
-3.68%
9,579,541
05/08/2026
17.13
17.24
16.52
17.14
-0.81%
6,574,629
05/07/2026
17.51
17.78
17.10
17.28
+0.29%
6,822,243
05/06/2026
17.85
17.85
16.88
17.23
-3.47%
10,310,244
05/05/2026
18.29
18.29
17.65
17.85
-3.30%
8,702,201
05/04/2026
18.52
18.86
17.91
18.46
-0.75%
11,972,939
05/01/2026
19.33
19.88
18.45
18.60
+0.98%
20,947,903
04/30/2026
17.95
18.79
17.45
18.42
+3.43%
18,135,956
04/30/2026
-$0.05 Earnings
04/29/2026
17.90
17.90
17.44
17.81
+0.23%
6,005,812
04/28/2026
17.95
18.42
17.69
17.77
-1.77%
5,721,812
04/27/2026
17.39
18.35
17.39
18.09
+3.19%
8,050,441
04/24/2026
17.16
17.55
16.99
17.53
+2.57%
4,198,728
04/23/2026
17.60
17.62
16.63
17.09
-5.89%
8,026,998
04/22/2026
18.12
18.40
17.88
18.16
+1.97%
4,437,965
04/21/2026
18.20
18.77
17.77
17.81
-1.87%
7,151,927
04/20/2026
17.65
18.35
17.64
18.15
+0.95%
5,243,835
04/17/2026
18.00
18.45
17.88
17.98
+3.21%
8,482,065
04/16/2026
17.90
18.06
17.25
17.42
+0.29%
6,178,352
04/15/2026
16.65
17.59
16.43
17.37
+7.22%
7,609,488
04/14/2026
16.10
16.58
15.94
16.20
+3.65%
10,305,095
04/13/2026
14.61
15.66
14.55
15.63
+6.98%
6,426,705
04/10/2026
15.43
15.50
14.51
14.61
-4.63%
9,809,091
04/09/2026
15.57
15.66
14.61
15.32
-2.54%
9,981,194
04/08/2026
17.00
17.04
15.50
15.72
0.00%
6,950,359
04/07/2026
15.61
15.90
15.38
15.72
-0.57%
3,138,278
04/06/2026
15.74
16.13
15.66
15.81
+0.13%
2,824,108
04/02/2026
15.22
15.96
15.02
15.79
+0.38%
3,908,483