Zeta Global Holdings Corp. (ZETA) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ZETA Stock Price Trajectory (2021–2026)
As of March 2, 2026, Zeta Global Holdings Corp. (ZETA) trades at $16.95, representing a -1.5% return over the past year. The stock has delivered a +13.8% return over five years, 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 -55.6%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers APP (+33.5% 1Y), TTD (-66.1% 1Y), and SRAD (-15.5% 1Y), ZETA has underperformed the peer group average. Compare ZETA vs APP →
Historical Price Data
Showing 30 of 1,186 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 17.75 | 17.77 | 16.70 | 16.95 | 16 | -6.15% |
| 2026-02-26 | 17.94 | 18.65 | 17.81 | 18.06 | 18 | +1.18% |
| 2026-02-25 | 16.90 | 17.91 | 16.40 | 17.85 | 17 | +5.12% |
| 2026-02-24 | 15.02 | 16.99 | 14.84 | 16.98 | 16 | +13.35% |
| 2026-02-23 | 15.87 | 15.95 | 14.68 | 14.98 | 14 | -8.15% |
| 2026-02-20 | 15.53 | 16.53 | 15.40 | 16.31 | 16 | +4.02% |
| 2026-02-19 | 15.60 | 15.69 | 15.36 | 15.68 | 4.51M | -1.01% |
| 2026-02-18 | 15.25 | 15.95 | 15.08 | 15.84 | 5.94M | +4.83% |
| 2026-02-17 | 15.10 | 15.44 | 14.96 | 15.11 | 961K | -2.26% |
| 2026-02-13 | 15.10 | 15.71 | 14.86 | 15.46 | 6.79M | +3.20% |
| 2026-02-12 | 16.11 | 16.18 | 14.53 | 14.98 | 13.14M | -6.43% |
| 2026-02-11 | 17.40 | 17.48 | 15.86 | 16.01 | 9.38M | -6.76% |
| 2026-02-10 | 16.98 | 17.61 | 16.85 | 17.17 | 5.78M | +1.18% |
| 2026-02-09 | 16.67 | 17.12 | 16.26 | 16.97 | 6.91M | +0.47% |
| 2026-02-06 | 16.15 | 16.95 | 15.94 | 16.89 | 9.54M | +5.56% |
| 2026-02-05 | 16.94 | 17.17 | 15.85 | 16.00 | 12.37M | -7.89% |
| 2026-02-04 | 17.41 | 17.57 | 16.34 | 17.37 | 11.07M | -1.98% |
| 2026-02-03 | 18.70 | 18.74 | 16.75 | 17.72 | 17.49M | -5.14% |
| 2026-02-02 | 18.58 | 19.22 | 18.42 | 18.68 | 6.76M | +0.54% |
| 2026-01-30 | 19.25 | 19.40 | 18.48 | 18.58 | 7.98M | -4.57% |
| 2026-01-29 | 20.24 | 20.29 | 19.00 | 19.47 | 9.75M | -4.14% |
| 2026-01-28 | 20.19 | 20.51 | 19.96 | 20.31 | 6.24M | +1.50% |
| 2026-01-27 | 21.21 | 21.22 | 19.89 | 20.01 | 9.90M | -5.03% |
| 2026-01-26 | 21.40 | 21.72 | 20.98 | 21.07 | 6.10M | -3.13% |
| 2026-01-24 | 21.51 | 22.34 | 21.35 | 21.75 | 7.62M | 0.00% |
| 2026-01-23 | 21.51 | 22.34 | 21.35 | 21.75 | 8.08M | +0.37% |
| 2026-01-22 | 20.85 | 21.69 | 20.49 | 21.67 | 8.01M | +5.97% |
| 2026-01-21 | 20.10 | 20.64 | 19.63 | 20.45 | 10.37M | +2.20% |
| 2026-01-20 | 19.60 | 20.86 | 19.51 | 20.01 | 11.10M | -1.23% |
| 2026-01-16 | 21.69 | 21.69 | 20.16 | 20.26 | 13.43M | -6.12% |
See ZETA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZETA Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ZETA vs NVDA
See how ZETA stacks up against sector leader NVIDIA Corporation.
Start ComparisonFrequently Asked Questions
How has ZETA stock performed recently?
ZETA declined -1.5% over the past year, below its 5-year annualized CAGR of +13.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ZETA's all-time high price?
Zeta Global Holdings Corp. reached $38.20 on 2024-11-11. The 52-week high is $24.90. Current 1-year return of -1.5% places the stock further from 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.