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 $4,231.16 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,967.83, while $1000 invested 1 year ago would be worth $1,837.57. This corresponds to total returns of 323.12%, 296.78%, 83.76%, respectively, with annualized returns of 30.44%, 31.72%, 83.76%.

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
November 12, 2026	36.51	37.27	37.27	38.24	36.48	5.07M
November 11, 2026	36	37.74	37.74	38.46	36	9.22M
November 10, 2026	33.25	35.07	35.07	35.35	31.34	11.43M
November 09, 2026	31.5	32.42	32.42	32.56	31.19	8.29M
November 06, 2026	29.84	31.03	31.03	31.34	29.4	4.76M
November 05, 2026	31.21	29.47	29.47	31.68	29.37	6.24M
November 04, 2026	31.32	31.78	31.78	32.81	31.22	3.98M
November 03, 2026	30.05	30.97	30.97	31.15	29.61	3.66M
November 02, 2026	31.17	30.52	30.52	31.74	30.49	2.96M
October 30, 2026	32.04	31.17	31.17	32.34	30.33	5.11M
October 29, 2026	31.85	32.74	32.74	33.09	31.52	2.91M
October 28, 2026	33.22	33.45	33.45	34.19	32.95	3.96M
October 27, 2026	33.57	33.35	33.35	34.12	33.14	3.53M
October 26, 2026	33.85	33.7	33.7	34.14	33.17	3.26M
October 23, 2026	33.21	33.98	33.98	34.03	32.85	3.1M
October 22, 2026	33.69	33.52	33.52	34.11	32.88	4.7M
October 21, 2026	33.55	34.11	34.11	34.87	33.33	6.16M
October 20, 2026	32.65	33.55	33.55	33.87	32.54	6.12M
October 19, 2026	31.9	32.5	32.5	33	31.57	6.41M
October 16, 2026	35.15	31.81	31.81	35.75	31.48	9.69M
October 15, 2026	31.12	33.55	33.55	33.6	30.81	7.02M
October 14, 2026	33.32	32.27	32.27	33.73	32.23	4.42M
October 13, 2026	33.14	33.8	33.8	34.92	33.14	4.86M
October 12, 2026	33.77	33.51	33.51	34.75	33.28	4.03M
October 09, 2026	33.55	33.09	33.09	33.86	32.99	5.35M
October 08, 2026	33.33	33.03	33.03	33.74	32.3	7.15M
October 07, 2026	33.16	33.74	33.74	33.84	32.42	6.97M
October 06, 2026	32.84	32.95	32.95	33.69	32.6	6.64M
October 05, 2026	33	32.88	32.88	34.8	32.44	8.87M
October 02, 2026	32.64	32.63	32.63	32.8	32	5.94M
October 01, 2026	32.03	32.4	32.4	32.78	31.64	6.43M
September 30, 2026	29.21	31.57	31.57	32.11	29.21	11.16M
September 29, 2026	29.05	28.96	28.96	29.46	28.46	3.65M
September 28, 2026	28.64	28.99	28.99	29.4	28.03	5.53M
September 25, 2026	29.4	29.45	29.45	30.41	29.03	4.44M
September 24, 2026	29.6	29.57	29.57	29.99	28.83	5.65M
September 23, 2026	30.2	29.79	29.79	30.88	29.76	3.5M
September 22, 2026	32	30.13	30.13	32.01	29.53	7.68M
September 21, 2026	30.72	31.15	31.15	31.15	30.06	5.22M
September 18, 2026	30.75	30.23	30.23	30.85	29.46	7.6M
September 17, 2026	30.94	30.37	30.37	31.5	30.18	5.71M
September 16, 2026	30.53	30.85	30.85	31.44	30.37	4.52M
September 15, 2026	30.45	31.04	31.04	31.89	30.37	3.32M
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