Zeta Global Holdings (ZETA) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NYSE

Currency in USD

29.07

+1.22 (+4.38%)

Closed

Aug 21, 2026

Day's Range

27.11

29.11

52 wk Range

14.37

29.89

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	18.88	19.80	18.65	19.65	8.54M
May 27, 2026	19.80	20.54	19.08	19.46	9.33M
May 28, 2026	19.30	20.50	19.24	20.18	9.55M
May 29, 2026	20.50	23.03	20.40	22.89	15.45M
Jun 1, 2026	23.65	25.73	23.36	25.22	20.51M
Jun 2, 2026	25.55	25.95	24.38	25.25	12.98M
Jun 3, 2026	24.54	24.75	22.58	23.27	11.31M
Jun 4, 2026	23.36	23.85	22.55	23.15	6.89M
Jun 5, 2026	22.85	23.40	21.70	22.02	9.62M
Jun 8, 2026	21.97	22.17	21.41	21.76	5.98M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup