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 $2,460.07 as of July 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,597.04, while $1000 invested 1 year ago would be worth $1,546.68. This corresponds to total returns of 146.01%, 259.7%, 54.67%, respectively, with annualized returns of 19.32%, 29.16%, 54.67%.

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
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
June 15, 2026	20.6	19.77	19.77	20.71	19.68	9.16M
June 12, 2026	20.03	20.21	20.21	20.3	19.37	9.6M
June 11, 2026	19.55	20.06	20.06	20.08	19.14	8.36M
June 10, 2026	20.73	19.93	19.93	21.3	19.91	4.85M
June 09, 2026	21.31	21.08	21.08	21.98	19.88	7.88M
June 08, 2026	21.97	21.76	21.76	22.17	21.41	5.95M
June 05, 2026	22.86	22.02	22.02	23.4	21.7	9.56M
June 04, 2026	23.36	23.15	23.15	23.85	22.56	6.86M
June 03, 2026	24.55	23.27	23.27	24.74	22.59	10.52M
June 02, 2026	25.55	25.25	25.25	25.95	24.38	12.9M
June 01, 2026	23.66	25.22	25.22	25.74	23.36	20.4M
May 29, 2026	20.5	22.89	22.89	23.03	20.4	15.35M
May 28, 2026	19.3	20.18	20.18	20.5	19.24	9.48M
May 27, 2026	19.8	19.46	19.46	20.54	19.09	9.25M
May 26, 2026	18.88	19.65	19.65	19.8	18.65	7.82M
May 22, 2026	18.2	18.79	18.79	18.89	18.17	317,620
May 21, 2026	18	18.05	18.05	18.3	17.7	5.52M
May 20, 2026	18.05	18.34	18.34	18.64	17.51	7.45M
May 19, 2026	19.63	18.3	18.3	19.78	18.13	12.11M
May 18, 2026	17.57	19.19	19.19	19.44	17.45	17.12M
May 15, 2026	16.34	17.19	17.19	17.57	16.31	6.76M
May 14, 2026	16.17	16.58	16.58	16.63	15.88	4.86M
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