ZETA | ZETA GLBL HLDG-A | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

ZETA GLBL HLDG-A (ZETA)

NYSE

$37.29+$2.22 (+6.33%)

Price as of Nov 11, 2026 7:38 PM EST

$8.0B
Market Cap
77.12%
1-Year Change
Software - Infrastructure
Industry

1 Month
+5.98%

Low Price$29.47

High Price$35.07
3 Months
+27.34%

Low Price$27.85

High Price$35.07
1 Year
+77.12%

Low Price$14.55

High Price$35.07

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	33.25	35.35	31.34	35.07	+8.17%	11,456,151
11/09/2026	31.50	32.56	31.19	32.42	+4.48%	10,837,630
11/09/2026	$0.38 Earnings
11/06/2026	29.84	31.34	29.40	31.03	+5.29%	4,782,969
11/05/2026	31.21	31.68	29.37	29.47	-7.27%	6,313,158
11/04/2026	31.32	32.81	31.22	31.78	+2.62%	3,988,988
11/03/2026	30.05	31.15	29.61	30.97	+1.47%	3,671,163
11/02/2026	31.17	31.74	30.49	30.52	-2.09%	2,977,498
10/30/2026	32.04	32.34	30.33	31.17	-4.80%	5,117,540
10/29/2026	31.85	33.09	31.52	32.74	-2.12%	2,958,820
10/28/2026	33.22	34.19	32.95	33.45	+0.30%	3,991,615
10/27/2026	33.57	34.12	33.14	33.35	-1.04%	3,653,294
10/26/2026	33.85	34.14	33.18	33.70	-0.82%	3,285,340
10/23/2026	33.21	34.03	32.85	33.98	+1.37%	3,121,166
10/22/2026	33.69	34.11	32.88	33.52	-1.73%	4,720,804
10/21/2026	33.55	34.87	33.33	34.11	+1.67%	6,204,417
10/20/2026	32.65	33.87	32.54	33.55	+3.23%	6,155,169
10/19/2026	31.90	33.00	31.57	32.50	+2.17%	6,423,639
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	$0.21 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