ZETA
ZETA GLBL HLDG-A (ZETA)
NYSE
$31.58-$0.23 (-0.74%)
Price as of Oct 16, 2026 7:59 PM EDT
  • $7.2B
    Market Cap
  • 78.51%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +3.11%
    Low Price$28.96
    High Price$33.80
  • 3 Months
    +48.64%
    Low Price$19.13
    High Price$33.80
  • 1 Year
    +78.51%
    Low Price$14.55
    High Price$33.80
Date
Open
High
Low
Close
Change (%)
Volume
10/16/2026
35.15
35.75
31.48
31.81
-5.19%
9,719,323
10/15/2026
31.12
33.60
30.81
33.55
+3.97%
7,045,408
10/14/2026
33.32
33.73
32.23
32.27
-4.53%
4,472,163
10/13/2026
33.14
34.92
33.14
33.80
+0.87%
4,869,813
10/12/2026
33.77
34.75
33.28
33.51
+1.27%
4,044,126
10/09/2026
33.55
33.86
32.99
33.09
+0.18%
5,363,036
10/08/2026
33.33
33.74
32.30
33.03
-2.10%
7,199,072
10/07/2026
33.16
33.84
32.42
33.74
+2.40%
7,036,715
10/06/2026
32.84
33.69
32.60
32.95
+0.21%
6,932,900
10/05/2026
33.00
34.80
32.44
32.88
+0.77%
8,941,088
10/02/2026
32.64
32.80
32.00
32.63
+0.71%
5,953,553
10/01/2026
32.03
32.78
31.64
32.40
+2.63%
6,442,262
09/30/2026
29.21
32.11
29.21
31.57
+9.01%
11,171,385
09/29/2026
29.05
29.46
28.46
28.96
-0.10%
3,656,228
09/28/2026
28.64
29.40
28.03
28.99
-1.56%
5,531,536
09/25/2026
29.40
30.41
29.03
29.45
-0.41%
4,457,057
09/24/2026
29.60
29.99
28.83
29.57
-0.74%
5,660,663
09/23/2026
30.20
30.88
29.76
29.79
-1.13%
3,513,790
09/22/2026
32.00
32.01
29.53
30.13
-3.27%
7,718,761
09/21/2026
30.72
31.15
30.06
31.15
+3.04%
5,236,595
09/18/2026
30.75
30.85
29.46
30.23
-0.46%
7,610,403
09/17/2026
30.94
31.50
30.18
30.37
-1.56%
5,708,638
09/16/2026
30.53
31.44
30.37
30.85
-0.61%
4,533,687
09/15/2026
30.45
31.89
30.37
31.04
+0.10%
3,327,531
09/14/2026
30.57
31.24
29.84
31.01
+2.75%
4,294,425
09/11/2026
30.56
31.13
30.13
30.18
-1.24%
3,369,056
09/10/2026
29.75
31.20
29.68
30.56
+0.46%
5,213,422
09/09/2026
31.12
31.18
30.21
30.42
-1.20%
5,380,056
09/08/2026
31.08
31.50
30.17
30.79
-1.79%
5,193,614
09/04/2026
32.65
32.81
31.26
31.35
-4.07%
4,785,673
09/03/2026
30.90
32.75
30.90
32.68
+7.36%
10,655,570
09/02/2026
30.94
31.75
30.34
30.44
-3.55%
8,668,247
09/01/2026
30.40
32.05
30.27
31.56
+1.91%
13,874,026
08/31/2026
30.41
31.05
29.72
30.97
+1.41%
12,658,266
08/28/2026
29.80
30.84
29.55
30.54
+1.06%
9,279,881
08/27/2026
28.80
30.39
28.80
30.22
+7.05%
10,018,958
08/26/2026
27.31
28.55
27.20
28.23
+1.26%
3,902,140
08/25/2026
28.00
28.46
27.61
27.88
-2.07%
4,763,230
08/24/2026
28.73
29.19
28.39
28.47
-2.06%
3,140,288
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