Zeta Global Holdings Corp. (ZETA) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -1.5%
- 3M
- +9.8%
- YTD
- -5.1%
- 1Y
- +50.1%
- 3Y
- +28.8%
- 5Y
- +18.0%
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
- -14.9%
ZETA Stock Price Trajectory (2021–2026)
As of June 21, 2026, Zeta Global Holdings Corp. (ZETA) trades at $18.90, representing a +50.1% return over the past year. The stock has delivered a +129.1% total return over five years (+18.0% 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 -50.5%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers MDLZ (-9.4% 1Y), TTD (-73.0% 1Y), and DV (-27.2% 1Y), ZETA has outperformed the peer group average. Compare ZETA vs MDLZ →
ZETA Historical Price Data · from 2021
Rows 1–50 of 1,263| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 18.59 | 18.96 | 17.82 | 18.90 | 7.98M | +2.16% |
| 2026-06-17 | 19.63 | 19.64 | 18.50 | 18.50 | 10.24M | -6.33% |
| 2026-06-16 | 19.50 | 20.19 | 19.25 | 19.75 | 6.98M | -0.10% |
| 2026-06-15 | 20.60 | 20.71 | 19.68 | 19.77 | 1.83M | -2.18% |
| 2026-06-12 | 20.03 | 20.30 | 19.37 | 20.21 | 9.55M | +0.80% |
| 2026-06-11 | 19.55 | 20.08 | 19.14 | 20.05 | 6.21M | +0.55% |
| 2026-06-10 | 20.72 | 21.30 | 19.92 | 19.94 | 4.31M | -5.45% |
| 2026-06-09 | 21.31 | 21.98 | 19.88 | 21.09 | 7.37M | -2.99% |
| 2026-06-08 | 21.97 | 22.16 | 21.41 | 21.74 | 5.37M | -1.27% |
| 2026-06-05 | 23.02 | 23.40 | 21.70 | 22.02 | 9.53M | -4.88% |
| 2026-06-04 | 23.36 | 23.85 | 22.56 | 23.15 | 6.86M | -0.52% |
| 2026-06-03 | 24.55 | 24.74 | 22.59 | 23.27 | 10.52M | -7.79% |
| 2026-06-02 | 25.55 | 25.95 | 24.38 | 25.23 | 12.34M | +0.12% |
| 2026-06-01 | 23.66 | 25.73 | 23.36 | 25.20 | 20.31M | +10.11% |
| 2026-05-29 | 20.75 | 23.03 | 20.43 | 22.89 | 14.48M | +13.37% |
| 2026-05-28 | 19.55 | 20.50 | 19.24 | 20.19 | 9.44M | +3.75% |
| 2026-05-27 | 19.80 | 20.54 | 19.09 | 19.46 | 9.14M | -0.97% |
| 2026-05-26 | 18.88 | 19.80 | 18.65 | 19.65 | 8.25M | +4.58% |
| 2026-05-22 | 18.20 | 18.89 | 18.17 | 18.79 | 318K | +4.10% |
| 2026-05-21 | 18.00 | 18.30 | 17.70 | 18.05 | 5.50M | -1.58% |
| 2026-05-20 | 18.05 | 18.64 | 17.51 | 18.34 | 7.20M | +0.22% |
| 2026-05-19 | 19.73 | 19.76 | 18.13 | 18.30 | 12.02M | -4.64% |
| 2026-05-18 | 17.57 | 19.44 | 17.45 | 19.19 | 17.12M | +11.63% |
| 2026-05-15 | 16.34 | 17.57 | 16.31 | 17.19 | 6.71M | +3.68% |
| 2026-05-14 | 16.17 | 16.63 | 15.89 | 16.58 | 4.35M | +3.37% |
| 2026-05-13 | 16.11 | 16.16 | 15.60 | 16.04 | 6.61M | -1.35% |
| 2026-05-12 | 16.50 | 16.58 | 15.93 | 16.26 | 6.97M | -1.63% |
| 2026-05-11 | 16.82 | 16.96 | 16.46 | 16.53 | 7.71M | -3.50% |
| 2026-05-08 | 17.13 | 17.24 | 16.52 | 17.13 | 5.76M | -0.87% |
| 2026-05-07 | 17.51 | 17.77 | 17.10 | 17.28 | 6.23M | +0.23% |
| 2026-05-06 | 17.83 | 17.85 | 16.88 | 17.24 | 9.58M | -3.42% |
| 2026-05-05 | 18.29 | 18.29 | 17.65 | 17.85 | 7.93M | -3.25% |
| 2026-05-04 | 18.52 | 18.86 | 17.91 | 18.45 | 11.18M | -0.81% |
| 2026-05-01 | 19.33 | 19.88 | 18.45 | 18.60 | 20.59M | +0.92% |
| 2026-04-30 | 17.76 | 18.79 | 17.45 | 18.43 | 16.44M | +3.42% |
| 2026-04-29 | 17.90 | 17.90 | 17.43 | 17.82 | 5.94M | +0.22% |
| 2026-04-28 | 17.95 | 18.42 | 17.69 | 17.78 | 5.09M | -1.82% |
| 2026-04-27 | 17.39 | 18.34 | 17.39 | 18.11 | 7.32M | +3.31% |
| 2026-04-24 | 17.16 | 17.55 | 16.98 | 17.53 | 3.58M | +2.54% |
| 2026-04-23 | 17.60 | 17.62 | 16.64 | 17.09 | 7.59M | -5.81% |
| 2026-04-22 | 18.12 | 18.39 | 17.88 | 18.15 | 4.39M | +1.91% |
| 2026-04-21 | 18.20 | 18.77 | 17.77 | 17.81 | 7.12M | -1.87% |
| 2026-04-20 | 17.65 | 18.35 | 17.64 | 18.15 | 5.12M | +0.95% |
| 2026-04-17 | 18.00 | 18.45 | 17.88 | 17.98 | 8.37M | +3.13% |
| 2026-04-16 | 18.09 | 18.09 | 17.25 | 17.43 | 5.73M | +0.37% |
| 2026-04-15 | 16.65 | 17.59 | 16.43 | 17.37 | 7.39M | +7.22% |
| 2026-04-14 | 15.89 | 16.58 | 15.89 | 16.20 | 6.77M | +3.65% |
| 2026-04-13 | 14.63 | 15.66 | 14.56 | 15.63 | 5.95M | +6.98% |
| 2026-04-10 | 15.39 | 15.50 | 14.51 | 14.61 | 9.71M | -4.57% |
| 2026-04-09 | 15.57 | 15.66 | 14.61 | 15.31 | 9.31M | -2.61% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +50.1% over the past year, beating its 5-year annualized CAGR of +18.0%. 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 $25.95. Current 1-year return of +50.1% 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.