$22.41
-0.120 (-0.533%)
At Close: Jul 15, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.78 | $23.34 | Wednesday, 15th Jul 2026 ZETA stock ended at $22.41. This is 0.533% less than the trading day before Tuesday, 14th Jul 2026. During the day the stock fluctuated 4.49% from a day low at $22.34 to a day high of $23.34. |
| 90 days | $15.60 | $25.95 | |
| 52 weeks | $14.14 | $25.95 |
Historical Zeta Global Holdings Corp. prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2026 | $22.95 | $23.34 | $22.34 | $22.41 | 6 288 639 |
| Jul 14, 2026 | $20.75 | $22.63 | $20.50 | $22.53 | 7 726 009 |
| Jul 13, 2026 | $21.45 | $22.84 | $21.45 | $21.87 | 9 982 151 |
| Jul 10, 2026 | $22.32 | $22.38 | $21.20 | $21.49 | 4 964 829 |
| Jul 09, 2026 | $21.12 | $22.46 | $20.81 | $21.92 | 5 572 474 |
| Jul 08, 2026 | $21.32 | $21.74 | $20.94 | $21.66 | 10 156 310 |
| Jul 07, 2026 | $22.08 | $22.90 | $21.14 | $21.87 | 12 060 646 |
| Jul 06, 2026 | $20.47 | $21.90 | $20.34 | $21.82 | 5 901 242 |
| Jul 02, 2026 | $20.80 | $21.24 | $20.36 | $20.69 | 5 977 170 |
| Jul 01, 2026 | $20.16 | $21.37 | $20.00 | $20.85 | 8 326 318 |
| Jun 30, 2026 | $19.46 | $19.78 | $19.05 | $19.67 | 4 407 678 |
| Jun 29, 2026 | $19.51 | $20.05 | $19.32 | $19.71 | 7 685 239 |
| Jun 26, 2026 | $17.84 | $19.12 | $17.81 | $18.94 | 200 |
| Jun 25, 2026 | $18.77 | $18.94 | $17.78 | $17.86 | 7 860 622 |
| Jun 24, 2026 | $19.39 | $20.28 | $18.47 | $18.85 | 10 075 160 |
| Jun 23, 2026 | $20.35 | $20.50 | $19.12 | $19.51 | 14 742 207 |
| Jun 22, 2026 | $18.80 | $19.37 | $18.02 | $18.47 | 8 235 178 |
| Jun 18, 2026 | $18.59 | $18.96 | $17.82 | $18.90 | 7 975 873 |
| Jun 17, 2026 | $19.63 | $19.64 | $18.50 | $18.50 | 10 439 526 |
| Jun 16, 2026 | $19.51 | $20.19 | $19.25 | $19.75 | 6 982 608 |
| Jun 15, 2026 | $20.60 | $20.70 | $19.68 | $19.77 | 9 276 056 |
| Jun 12, 2026 | $20.03 | $20.30 | $19.37 | $20.21 | 9 603 386 |
| Jun 11, 2026 | $19.55 | $20.08 | $19.14 | $20.05 | 6 209 643 |
| Jun 10, 2026 | $20.72 | $21.30 | $19.92 | $19.94 | 4 314 093 |
| Jun 09, 2026 | $21.31 | $21.98 | $19.88 | $21.09 | 7 365 662 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ZETA stock historical prices to predict future price movements?
Trend Analysis: Examine the ZETA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ZETA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Sign In
Buy ZETA