Zeta Global Holdings Corp. (ZETA) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
ZETA Historical Performance
Short-Term Returns
ZETA Stock Price Trajectory (2021–2026)
As of May 6, 2026, Zeta Global Holdings Corp. (ZETA) trades at $17.85, representing a +32.8% return over the past year. The stock has delivered a +100.8% total return over five years (+15.0% 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 -53.3%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers MDLZ (-9.5% 1Y), TTD (-55.7% 1Y), and DV (-14.7% 1Y), ZETA has underperformed the peer group average. Compare ZETA vs MDLZ →
ZETA Historical Price Data (2021–2026)
Showing 30 of 1,232 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 17.00 | 17.04 | 15.49 | 15.72 | 6.91M | 0.00% |
| 2026-04-07 | 15.61 | 15.90 | 15.38 | 15.72 | 2.98M | -0.57% |
| 2026-04-06 | 15.74 | 16.13 | 15.66 | 15.81 | 2.74M | +0.13% |
| 2026-04-02 | 15.28 | 15.96 | 15.02 | 15.79 | 3.85M | +0.38% |
| 2026-04-01 | 16.20 | 16.30 | 15.53 | 15.73 | 4.66M | -1.19% |
| 2026-03-31 | 15.06 | 15.97 | 14.72 | 15.92 | 8.34M | +7.49% |
| 2026-03-30 | 14.82 | 15.07 | 14.51 | 14.81 | 8.24M | +1.79% |
| 2026-03-27 | 15.70 | 15.92 | 14.37 | 14.55 | 15.40M | -9.51% |
| 2026-03-26 | 16.07 | 16.78 | 16.01 | 16.08 | 5.22M | -1.71% |
| 2026-03-25 | 16.74 | 17.14 | 16.01 | 16.36 | 5.02M | +1.24% |
| 2026-03-24 | 17.34 | 17.44 | 16.16 | 16.16 | 9.84M | -8.49% |
See ZETA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZETA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZETA vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonZETA — Frequently Asked Questions
Quick answers to the most common questions about buying ZETA stock.
How has ZETA stock performed recently?
ZETA returned +32.8% over the past year, beating its 5-year annualized CAGR of +15.0%. The stock trades below 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 $24.90. Current 1-year return of +32.8% 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.