Zeta Global Holdings Corp. (ZETA) NYSE

Currency In USD

ZETA Historical Return

If you invested $1000 in Zeta Global Holdings Corp. (ZETA) since IPO date, it would be worth $3,394.83 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,444.77, while $1000 invested 1 year ago would be worth $1,483.05. This corresponds to total returns of 239.48%, 344.48%, 48.3%, respectively, with annualized returns of 26.16%, 34.76%, 48.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZETA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	30.56	30.18	30.18	31.13	30.13	3.35M
September 10, 2026	29.75	30.56	30.56	31.2	29.68	3.35M
September 09, 2026	31.12	30.42	30.42	31.18	30.21	5.36M
September 08, 2026	31.08	30.79	30.79	31.5	30.17	5.18M
September 04, 2026	32.65	31.35	31.35	32.81	31.26	4.75M
September 03, 2026	30.9	32.68	32.68	32.75	30.9	10.63M
September 02, 2026	30.94	30.44	30.44	31.75	30.34	8.66M
September 01, 2026	30.4	31.56	31.56	32.05	30.27	13.86M
August 31, 2026	30.41	30.97	30.97	31.05	29.72	12.62M
August 28, 2026	29.8	30.54	30.54	30.84	29.55	9.27M
August 27, 2026	28.8	30.22	30.22	30.39	28.8	10M
August 26, 2026	27.31	28.23	28.23	28.55	27.2	3.87M
August 25, 2026	28	27.88	27.88	28.46	27.61	4.75M
August 24, 2026	28.73	28.47	28.47	29.19	28.39	3.13M
August 21, 2026	28.11	29.07	29.07	29.11	27.11	5.07M
August 20, 2026	28.64	27.85	27.85	28.74	27.51	6.35M
August 19, 2026	28.24	28.79	28.79	29.4	28.24	4.51M
August 18, 2026	28.56	28.23	28.23	29.21	28.15	4.52M
August 17, 2026	28.86	28.83	28.83	29.24	28.39	6.85M
August 14, 2026	29.83	29.05	29.05	29.87	28.84	4.8M
August 13, 2026	28.7	29.62	29.62	29.75	28.19	7.61M
August 12, 2026	28.99	28.55	28.55	29.89	28.03	7.93M
August 11, 2026	27.48	29.15	29.15	29.18	27	15.11M
August 10, 2026	26.61	27.54	27.54	27.82	26.3	7.16M
August 07, 2026	25.51	26.64	26.64	26.65	25	9.18M
August 06, 2026	26.8	25.56	25.56	27.01	25.29	13.5M
August 05, 2026	24.65	27.07	27.07	28.5	24.45	36.27M
August 04, 2026	23.21	24.26	24.26	24.48	23.01	18.17M
August 03, 2026	22.05	22.56	22.56	22.99	22.03	6.87M
July 31, 2026	20.98	21.6	21.6	21.75	20.91	4.78M
July 30, 2026	21.42	21.37	21.37	21.47	20.83	4.59M
July 29, 2026	21.87	22.08	22.08	22.99	21.84	7.52M
July 28, 2026	20.78	21.89	21.89	22.04	20.29	7.13M
July 27, 2026	19.71	20.74	20.74	21.01	19.71	7.74M
July 23, 2026	20.38	19.38	19.38	20.45	19.16	5.85M
July 22, 2026	21.1	20.18	20.18	21.2	19.91	7.28M
July 21, 2026	21.05	21.19	21.19	21.92	20.97	5.8M
July 20, 2026	21.18	21.34	21.34	21.88	20.63	5.32M
July 17, 2026	20.75	21.68	21.68	22.49	20.6	9.4M
July 16, 2026	22.32	21.4	21.4	22.79	21.24	6.04M
July 15, 2026	22.95	22.41	22.41	23.34	22.34	6.92M
July 14, 2026	20.75	22.53	22.53	22.63	20.5	7.73M
July 13, 2026	21.45	21.87	21.87	22.84	21.45	9.98M
July 10, 2026	22.5	21.49	21.49	22.58	21.2	6.52M
July 09, 2026	21.12	21.92	21.92	22.46	20.77	12.67M
July 08, 2026	21.25	21.66	21.66	21.74	20.94	10.14M
July 07, 2026	22.08	21.87	21.87	22.9	21.13	12.04M
July 06, 2026	20.49	21.82	21.82	21.9	20.34	7.58M
July 02, 2026	20.8	20.7	20.7	21.24	20.36	6.33M
July 01, 2026	20.16	20.84	20.84	21.37	20	8.36M
June 30, 2026	19.46	19.68	19.68	19.78	19.05	5M
June 29, 2026	19.3	19.73	19.73	20.04	19.26	7.72M
June 26, 2026	17.84	18.98	18.98	19.11	17.81	12.36M
June 25, 2026	18.94	17.88	17.88	18.94	17.77	10.08M
June 24, 2026	19.39	18.84	18.84	20.28	18.47	10.21M
June 23, 2026	19.52	19.51	19.51	20.5	19.12	16.19M
June 22, 2026	18.8	18.47	18.47	19.37	18.02	8.23M
June 18, 2026	18.59	18.9	18.9	18.96	17.82	9.88M
June 17, 2026	19.12	18.5	18.5	19.64	18.5	10.43M
June 16, 2026	19.51	19.73	19.73	20.19	19.25	8.34M