Zeta Global Holdings Corp. (ZETA) NYSE

16.52

+0.485(+3.02%)

Updated at May 14 12:19PM

Currency In USD

ZETA Historical Return

If you invested $1000 in Zeta Global Holdings Corp. (ZETA) since IPO date, it would be worth $1,858.27 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $2,012.18, while $1000 invested 1 year ago would be worth $1,132.28. This corresponds to total returns of 85.83%, 101.22%, 13.23%, respectively, with annualized returns of 13.4%, 26.25%, 13.23%.

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
May 13, 2026	16.11	16.04	16.04	16.16	15.6	7.37M
May 12, 2026	16.5	16.26	16.26	16.58	15.93	6.97M
May 11, 2026	16.82	16.51	16.51	16.96	16.46	9.53M
May 08, 2026	17.13	17.14	17.14	17.24	16.52	6.16M
May 07, 2026	17.51	17.28	17.28	17.78	17.1	6.74M
May 06, 2026	17.85	17.23	17.23	17.85	16.88	10.24M
May 05, 2026	18.29	17.85	17.85	18.29	17.65	8.62M
May 04, 2026	18.52	18.46	18.46	18.86	17.91	11.93M
May 01, 2026	19.33	18.6	18.6	19.88	18.45	20.84M
April 30, 2026	17.95	18.42	18.42	18.79	17.45	17.25M
April 29, 2026	17.9	17.81	17.81	17.9	17.43	5.97M
April 28, 2026	17.95	17.77	17.77	18.42	17.69	5.12M
April 27, 2026	17.39	18.09	18.09	18.35	17.39	8.03M
April 24, 2026	17.16	17.53	17.53	17.55	16.99	4.15M
April 23, 2026	17.6	17.09	17.09	17.62	16.63	7.98M
April 22, 2026	18.12	18.16	18.16	18.4	17.88	4.39M
April 21, 2026	18.2	17.81	17.81	18.77	17.77	7.12M
April 20, 2026	17.65	18.15	18.15	18.35	17.64	5.2M
April 17, 2026	18	17.98	17.98	18.45	17.88	8.37M
April 16, 2026	17.9	17.42	17.42	18.06	17.25	6.13M
April 15, 2026	16.65	17.37	17.37	17.59	16.43	7.47M
April 14, 2026	16.1	16.2	16.2	16.58	15.94	10.23M
April 13, 2026	14.61	15.63	15.63	15.66	14.55	6.37M
April 10, 2026	15.43	14.61	14.61	15.5	14.51	9.71M
April 09, 2026	15.57	15.32	15.32	15.66	14.61	9.95M
April 08, 2026	17	15.72	15.72	17.04	15.5	6.91M
April 07, 2026	15.61	15.72	15.72	15.9	15.38	3.14M
April 06, 2026	15.74	15.81	15.81	16.13	15.66	2.81M
April 02, 2026	15.22	15.79	15.79	15.96	15.02	3.85M
April 01, 2026	16.2	15.73	15.73	16.3	15.53	4.66M
March 31, 2026	15.1	15.92	15.92	15.97	14.72	8.35M
March 30, 2026	14.83	14.81	14.81	15.08	14.51	8.26M
March 27, 2026	15.7	14.55	14.55	15.92	14.37	15.42M
March 26, 2026	16.07	16.08	16.08	16.78	16.01	5.33M
March 25, 2026	16.74	16.36	16.36	17.14	16.01	5.1M
March 24, 2026	17.34	16.16	16.15	17.44	16.15	9.84M
March 23, 2026	17.11	17.66	17.66	17.77	17	5.56M
March 20, 2026	17.2	16.95	16.95	17.41	16.79	8M
March 19, 2026	16.91	17.23	17.23	17.59	16.85	4.12M
March 18, 2026	17.71	17.22	17.22	17.95	17.15	5.32M
March 17, 2026	17.99	18.03	18.03	18.54	17.82	4.49M
March 16, 2026	17.84	17.91	17.91	18.18	17.74	4.44M
March 13, 2026	18.05	17.84	17.84	18.22	17.56	4.64M
March 12, 2026	17.69	18.05	18.05	18.47	17.69	4.56M
March 11, 2026	18.41	18.24	18.24	18.68	17.78	5.56M
March 10, 2026	19.09	18.32	18.32	19.26	18.09	6.7M
March 09, 2026	18.2	19.08	19.08	19.18	17.99	7.56M
March 06, 2026	18.49	18.84	18.84	18.98	18.3	6.71M
March 05, 2026	18.6	18.91	18.91	19.39	18.54	7.92M
March 04, 2026	18.31	18.76	18.76	18.86	18.29	9.75M
March 03, 2026	16.75	18.04	18.04	18.38	16.63	8.81M
March 02, 2026	16.19	17.38	17.38	17.5	16.1	8.23M
February 27, 2026	17.75	16.95	16.95	17.77	16.7	11.02M
February 26, 2026	17.94	18.06	18.06	18.65	17.81	11.47M
February 25, 2026	16.9	17.85	17.85	17.92	16.39	16.35M
February 24, 2026	15.02	16.98	16.98	16.99	14.84	19.57M
February 23, 2026	15.87	14.98	14.98	15.95	14.68	10.6M
February 20, 2026	15.53	16.31	16.31	16.53	15.39	8.66M
February 19, 2026	15.6	15.68	15.68	15.69	15.36	5.26M
February 18, 2026	15.25	15.84	15.84	15.95	15.08	5.97M