Zeta Global Holdings Corp. (ZETA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +9.5%
- 3M
- +61.0%
- YTD
- +71.3%
- 1Y
- +75.5%
- 3Y
- +63.5%
- 5Y
- +32.5%
Loading 10-year price history...
ZETA Historical Performance
ZETA Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -5.3%
- 2022 annual price return
- -5.7%
- 2023 annual price return
- +5.8%
- 2024 annual price return
- +114.2%
- 2025 annual price return
- +8.6%
- 2026 annual price return
- +66.2%
ZETA Stock Price Trajectory (2021–2026)
As of October 22, 2026, Zeta Global Holdings Corp. (ZETA) trades at $34.11, representing a +75.5% return over the past year. The stock has delivered a +308.5% total return over five years (+32.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $38.20 on November 11, 2024. From this peak, ZETA has corrected -10.7%, currently trading 54% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MDLZ (+1.6% 1Y), TTD (-76.7% 1Y), and DV (+18.5% 1Y), ZETA has outperformed the peer group average. Compare ZETA vs MDLZ →
ZETA Historical Price Data · from 2021
Rows 1–50 of 1,348| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-21 | 33.55 | 34.87 | 33.33 | 34.11 | 6.16M | +1.67% |
| 2026-10-20 | 32.65 | 33.87 | 32.54 | 33.55 | 6.16M | +3.23% |
| 2026-10-19 | 31.90 | 33.00 | 31.57 | 32.50 | 6.42M | +2.17% |
| 2026-10-16 | 35.15 | 35.75 | 31.48 | 31.81 | 9.72M | -5.19% |
| 2026-10-15 | 31.12 | 33.60 | 30.81 | 33.55 | 7.05M | +3.97% |
| 2026-10-14 | 33.32 | 33.73 | 32.23 | 32.27 | 4.47M | -4.53% |
| 2026-10-13 | 33.14 | 34.92 | 33.14 | 33.80 | 4.87M | +0.87% |
| 2026-10-12 | 33.77 | 34.75 | 33.28 | 33.51 | 4.04M | +1.27% |
| 2026-10-09 | 33.55 | 33.86 | 32.99 | 33.09 | 5.36M | +0.18% |
| 2026-10-08 | 33.33 | 33.74 | 32.30 | 33.03 | 7.20M | -2.10% |
| 2026-10-07 | 33.16 | 33.84 | 32.42 | 33.74 | 7.04M | +2.40% |
| 2026-10-06 | 32.84 | 33.69 | 32.60 | 32.95 | 6.93M | +0.21% |
| 2026-10-05 | 33.00 | 34.80 | 32.44 | 32.88 | 8.94M | +0.77% |
| 2026-10-02 | 32.64 | 32.80 | 32.00 | 32.63 | 5.95M | +0.71% |
| 2026-10-01 | 32.03 | 32.78 | 31.64 | 32.40 | 6.44M | +2.63% |
| 2026-09-30 | 29.21 | 32.11 | 29.21 | 31.57 | 11.17M | +9.01% |
| 2026-09-29 | 29.05 | 29.46 | 28.46 | 28.96 | 3.66M | -0.10% |
| 2026-09-28 | 28.64 | 29.40 | 28.03 | 28.99 | 5.53M | -1.56% |
| 2026-09-25 | 29.40 | 30.41 | 29.03 | 29.45 | 4.46M | -0.41% |
| 2026-09-24 | 29.60 | 29.99 | 28.83 | 29.57 | 5.66M | -0.74% |
| 2026-09-23 | 30.20 | 30.88 | 29.76 | 29.79 | 3.51M | -1.13% |
| 2026-09-22 | 32.00 | 32.01 | 29.53 | 30.13 | 7.72M | -3.27% |
| 2026-09-21 | 30.72 | 31.15 | 30.06 | 31.15 | 5.24M | +3.04% |
| 2026-09-18 | 30.75 | 30.85 | 29.46 | 30.23 | 7.61M | -0.46% |
| 2026-09-17 | 30.94 | 31.50 | 30.18 | 30.37 | 5.71M | -1.56% |
| 2026-09-16 | 30.53 | 31.44 | 30.37 | 30.85 | 4.53M | -0.61% |
| 2026-09-15 | 30.45 | 31.89 | 30.37 | 31.04 | 3.33M | +0.10% |
| 2026-09-14 | 30.57 | 31.24 | 29.84 | 31.01 | 4.29M | +2.75% |
| 2026-09-11 | 30.56 | 31.13 | 30.13 | 30.18 | 3.37M | -1.24% |
| 2026-09-10 | 29.75 | 31.20 | 29.68 | 30.56 | 5.21M | +0.46% |
| 2026-09-09 | 31.12 | 31.18 | 30.21 | 30.42 | 5.38M | -1.20% |
| 2026-09-08 | 31.08 | 31.50 | 30.17 | 30.79 | 5.19M | -1.79% |
| 2026-09-04 | 32.65 | 32.81 | 31.26 | 31.35 | 4.79M | -4.07% |
| 2026-09-03 | 30.90 | 32.75 | 30.90 | 32.68 | 10.66M | +7.36% |
| 2026-09-02 | 30.94 | 31.75 | 30.34 | 30.44 | 8.67M | -3.55% |
| 2026-09-01 | 30.40 | 32.05 | 30.27 | 31.56 | 13.87M | +1.91% |
| 2026-08-31 | 30.41 | 31.05 | 29.72 | 30.97 | 12.66M | +1.41% |
| 2026-08-28 | 29.80 | 30.84 | 29.55 | 30.54 | 9.28M | +1.06% |
| 2026-08-27 | 28.80 | 30.39 | 28.80 | 30.22 | 10.02M | +7.05% |
| 2026-08-26 | 27.31 | 28.55 | 27.20 | 28.23 | 3.90M | +1.26% |
| 2026-08-25 | 28.00 | 28.46 | 27.61 | 27.88 | 4.76M | -2.07% |
| 2026-08-24 | 28.73 | 29.19 | 28.39 | 28.47 | 3.14M | -2.06% |
| 2026-08-21 | 28.11 | 29.11 | 27.11 | 29.07 | 5.52M | +4.38% |
| 2026-08-20 | 28.64 | 28.74 | 27.51 | 27.85 | 6.37M | -3.27% |
| 2026-08-19 | 28.24 | 29.40 | 28.24 | 28.79 | 4.52M | +1.98% |
| 2026-08-18 | 28.56 | 29.21 | 28.15 | 28.23 | 5.03M | -2.08% |
| 2026-08-17 | 28.86 | 29.24 | 28.39 | 28.83 | 6.87M | -0.76% |
| 2026-08-14 | 29.83 | 29.87 | 28.84 | 29.05 | 4.85M | -1.92% |
| 2026-08-13 | 28.70 | 29.75 | 28.19 | 29.62 | 7.66M | +3.75% |
| 2026-08-12 | 28.99 | 29.89 | 28.03 | 28.55 | 7.99M | -2.06% |
ZETA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZETA — Frequently Asked Questions
Quick answers to the most common questions about buying ZETA stock.
How has ZETA stock performed recently?
ZETA returned +75.5% over the past year, beating its 5-year annualized CAGR of +32.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ZETA's all-time high price?
Zeta Global Holdings Corp. reached $38.20 on 2024-11-11. The 52-week high is $35.75. Current 1-year return of +75.5% places the stock closer to historical peaks.
Where can I download ZETA historical price data?
This page provides ZETA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.