Zeta Global Stock Price History
NYSE: ZETATechnologyComputer Software: Prepackaged SoftwareUSD
33.09+0.06 (+0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZETA price history at a glance
The price history for Zeta Global (ZETA) on this page begins on June 7, 2021, when the stock closed at $8.27; it most recently closed at $33.09 on October 5, 2026. The highest price in this record is $38.20, reached on November 11, 2024; the latest close is 13.4% below that peak. Across the 4 complete calendar years in the table, ZETA finished higher in 3 and lower in 1. Its best year was 2024 (+111.0%) and its worst was 2022 (-3.0%).
Over roughly 5 years the share price changed +300.1%, a 29.7% compound annual price return (excluding dividends). In the last 12 months alone, ZETA has gained 79.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $38.20
- Date of high
- Nov 11, 2024
- Low since 2021
- $4.09
- Date of low
- Jul 4, 2022
- 52-week high
- $34.80
- 52-week low
- $14.37
- IPO year
- 2021
- Last close
- $33.09
ZETA returns
1 week
+1.41%
1 month
+8.78%
3 months
+53.98%
6 months
+126.49%
Year to date
+62.60%
1 year
+79.84%
3 years
+287.47%
5 years
+316.75%
ZETA price return, excluding dividends.
ZETA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.09 | +66.20% |
| 2025 | 19.91 | +6.99% |
| 2024 | 18.61 | +111.00% |
| 2023 | 8.82 | +7.96% |
| 2022 | 8.17 | -2.97% |
| 2021* | 8.42 | +1.81% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ZETA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.55 | 33.85 | 32.99 | 33.09 | +0.18% | |
| 33.33 | 33.73 | 32.30 | 33.03 | -2.10% | |
| 33.16 | 33.84 | 32.42 | 33.74 | +2.40% | |
| 32.84 | 33.69 | 32.60 | 32.95 | +0.21% | |
| 33.00 | 34.80 | 32.44 | 32.88 | +0.77% | |
| 32.64 | 32.80 | 32.00 | 32.63 | +0.71% | |
| 32.03 | 32.78 | 31.64 | 32.40 | +2.63% | |
| 29.21 | 32.11 | 29.21 | 31.57 | +9.01% | |
| 29.05 | 29.46 | 28.46 | 28.96 | -0.10% | |
| 28.64 | 29.40 | 28.03 | 28.99 | -1.56% | |
| 29.40 | 30.41 | 29.03 | 29.45 | -0.41% | |
| 29.60 | 29.99 | 28.83 | 29.57 | -0.74% | |
| 30.20 | 30.88 | 29.76 | 29.79 | -1.13% | |
| 32.00 | 32.01 | 29.53 | 30.13 | -3.27% | |
| 30.72 | 31.15 | 30.06 | 31.15 | +3.04% | |
| 30.75 | 30.85 | 29.46 | 30.23 | -0.46% | |
| 30.94 | 31.50 | 30.18 | 30.37 | -1.56% | |
| 30.53 | 31.44 | 30.37 | 30.85 | -0.61% | |
| 30.45 | 31.89 | 30.37 | 31.04 | +0.10% | |
| 30.57 | 31.24 | 29.84 | 31.01 | +2.75% | |
| 30.56 | 31.13 | 30.13 | 30.18 | -1.24% | |
| 29.75 | 31.20 | 29.68 | 30.56 | +0.46% | |
| 31.12 | 31.18 | 30.21 | 30.42 | -1.20% | |
| 31.08 | 31.50 | 30.17 | 30.79 | -1.79% | |
| 32.65 | 32.81 | 31.26 | 31.35 | -4.07% | |
| 30.90 | 32.75 | 30.90 | 32.68 | +7.36% | |
| 30.94 | 31.75 | 30.34 | 30.44 | -3.55% | |
| 30.40 | 32.05 | 30.27 | 31.56 | +1.91% | |
| 30.41 | 31.05 | 29.72 | 30.97 | +1.41% | |
| 29.80 | 30.84 | 29.55 | 30.54 | +1.06% | |
| 28.80 | 30.39 | 28.80 | 30.22 | +7.05% | |
| 27.31 | 28.55 | 27.20 | 28.23 | +1.26% | |
| 28.00 | 28.46 | 27.61 | 27.88 | -2.07% | |
| 28.73 | 29.19 | 28.40 | 28.47 | -2.06% | |
| 28.11 | 29.11 | 27.11 | 29.07 | +4.38% | |
| 28.64 | 28.74 | 27.51 | 27.85 | -3.27% | |
| 28.24 | 29.40 | 28.24 | 28.79 | +1.98% | |
| 28.56 | 29.21 | 28.15 | 28.23 | -2.08% | |
| 28.86 | 29.24 | 28.39 | 28.83 | -0.76% | |
| 29.83 | 29.87 | 28.84 | 29.05 | -1.92% | |
| 28.70 | 29.75 | 28.19 | 29.62 | +3.75% | |
| 28.99 | 29.89 | 28.03 | 28.55 | -2.06% | |
| 27.48 | 29.18 | 27.00 | 29.15 | +5.85% | |
| 26.61 | 27.82 | 26.30 | 27.54 | +3.38% | |
| 25.51 | 26.65 | 25.00 | 26.64 | +4.23% | |
| 26.80 | 27.01 | 25.29 | 25.56 | -5.58% | |
| 24.65 | 28.50 | 24.45 | 27.07 | +11.58% | |
| 23.21 | 24.48 | 23.01 | 24.26 | +7.54% | |
| 22.05 | 22.99 | 22.03 | 22.56 | +4.44% | |
| 20.98 | 21.75 | 20.91 | 21.60 | +1.08% | |
| 21.42 | 21.47 | 20.83 | 21.37 | -3.22% | |
| 21.87 | 22.99 | 21.84 | 22.08 | +0.87% | |
| 20.78 | 22.04 | 20.29 | 21.89 | +5.54% | |
| 19.71 | 21.01 | 19.71 | 20.74 | +8.42% | |
| 19.70 | 19.83 | 19.07 | 19.13 | -1.29% | |
| 20.38 | 20.45 | 19.16 | 19.38 | -3.96% | |
| 21.10 | 21.20 | 19.91 | 20.18 | -4.77% | |
| 21.05 | 21.92 | 20.97 | 21.19 | -0.70% | |
| 21.18 | 21.88 | 20.63 | 21.34 | -1.57% | |
| 20.75 | 22.49 | 20.60 | 21.68 | +1.31% | |
| 22.32 | 22.79 | 21.24 | 21.40 | -4.51% | |
| 22.95 | 23.34 | 22.34 | 22.41 | -0.53% | |
| 20.75 | 22.63 | 20.50 | 22.53 | +3.02% | |
| 21.45 | 22.84 | 21.45 | 21.87 | +1.77% | |
| 22.50 | 22.58 | 21.20 | 21.49 | -1.96% | |
| 21.12 | 22.46 | 20.77 | 21.92 | +1.20% | |
| 21.25 | 21.74 | 20.94 | 21.66 | -0.96% | |
| 22.08 | 22.90 | 21.13 | 21.87 | +0.23% | |
| 20.49 | 21.90 | 20.34 | 21.82 | +5.41% | |
| 20.80 | 21.24 | 20.36 | 20.70 | -0.67% | |
| 20.16 | 21.37 | 20.00 | 20.84 | +5.89% | |
| 19.46 | 19.78 | 19.05 | 19.68 | -0.25% | |
| 19.30 | 20.04 | 19.26 | 19.73 | +3.95% | |
| 17.84 | 19.12 | 17.81 | 18.98 | +6.15% | |
| 18.94 | 18.94 | 17.77 | 17.88 | -5.10% | |
| 19.39 | 20.28 | 18.47 | 18.84 | -3.43% | |
| 19.52 | 20.50 | 19.12 | 19.51 | +5.63% | |
| 18.80 | 19.37 | 18.02 | 18.47 | -2.28% | |
| 18.59 | 18.96 | 17.82 | 18.90 | +2.16% | |
| 19.12 | 19.64 | 18.50 | 18.50 | -6.23% | |
| 19.51 | 20.19 | 19.25 | 19.73 | -0.20% | |
| 20.60 | 20.71 | 19.68 | 19.77 | -2.18% | |
| 20.03 | 20.30 | 19.37 | 20.21 | +0.75% | |
| 19.55 | 20.08 | 19.14 | 20.06 | +0.65% | |
| 20.73 | 21.30 | 19.91 | 19.93 | -5.46% | |
| 21.31 | 21.98 | 19.88 | 21.08 | -3.13% | |
| 21.97 | 22.17 | 21.41 | 21.76 | -1.18% | |
| 22.86 | 23.40 | 21.70 | 22.02 | -4.88% | |
| 23.36 | 23.85 | 22.56 | 23.15 | -0.52% | |
| 24.55 | 24.75 | 22.59 | 23.27 | -7.84% | |
| 25.55 | 25.95 | 24.38 | 25.25 | +0.12% | |
| 23.66 | 25.74 | 23.36 | 25.22 | +10.18% | |
| 20.50 | 23.03 | 20.40 | 22.89 | +13.43% | |
| 19.30 | 20.50 | 19.25 | 20.18 | +3.70% | |
| 19.80 | 20.54 | 19.09 | 19.46 | -0.97% | |
| 18.88 | 19.80 | 18.65 | 19.65 | +4.58% | |
| 18.20 | 18.89 | 18.17 | 18.79 | +4.10% | |
| 18.00 | 18.30 | 17.70 | 18.05 | -1.58% | |
| 18.05 | 18.64 | 17.51 | 18.34 | +0.22% | |
| 19.63 | 19.78 | 18.13 | 18.30 | -4.64% | |
| 17.57 | 19.44 | 17.45 | 19.19 | +11.63% | |
| 16.34 | 17.57 | 16.31 | 17.19 | +3.68% | |
| 16.17 | 16.63 | 15.88 | 16.58 | +3.37% | |
| 16.11 | 16.16 | 15.60 | 16.04 | -1.29% | |
| 16.50 | 16.58 | 15.93 | 16.25 | -1.57% | |
| 16.82 | 16.96 | 16.46 | 16.51 | -3.68% | |
| 17.13 | 17.24 | 16.52 | 17.14 | -0.81% | |
| 17.51 | 17.78 | 17.10 | 17.28 | +0.29% | |
| 17.85 | 17.85 | 16.88 | 17.23 | -3.47% | |
| 18.29 | 18.29 | 17.65 | 17.85 | -3.30% | |
| 18.52 | 18.86 | 17.91 | 18.46 | -0.75% | |
| 19.33 | 19.88 | 18.45 | 18.60 | +0.98% | |
| 17.95 | 18.79 | 17.45 | 18.42 | +3.43% | |
| 17.90 | 17.90 | 17.44 | 17.81 | +0.23% | |
| 17.95 | 18.42 | 17.69 | 17.77 | -1.77% | |
| 17.39 | 18.35 | 17.39 | 18.09 | +3.19% | |
| 17.16 | 17.55 | 16.99 | 17.53 | +2.57% | |
| 17.60 | 17.62 | 16.63 | 17.09 | -5.89% | |
| 18.12 | 18.40 | 17.88 | 18.16 | +1.97% | |
| 18.20 | 18.77 | 17.77 | 17.81 | -1.87% | |
| 17.65 | 18.35 | 17.64 | 18.15 | +0.95% | |
| 18.00 | 18.45 | 17.88 | 17.98 | +3.21% | |
| 17.90 | 18.06 | 17.25 | 17.42 | +0.29% | |
| 16.65 | 17.59 | 16.43 | 17.37 | +7.22% | |
| 16.10 | 16.58 | 15.94 | 16.20 | +3.65% | |
| 14.61 | 15.66 | 14.55 | 15.63 | +6.98% | |
| 15.43 | 15.50 | 14.51 | 14.61 | -4.63% | |
| 15.57 | 15.66 | 14.61 | 15.32 | -2.54% | |
| 17.00 | 17.04 | 15.50 | 15.72 | 0.00% | |
| 15.61 | 15.90 | 15.38 | 15.72 | -0.57% | |
| 15.74 | 16.13 | 15.66 | 15.81 | +0.13% | |
| 15.22 | 15.96 | 15.02 | 15.79 | +0.38% | |
| 16.20 | 16.30 | 15.53 | 15.73 | -1.19% | |
| 15.10 | 15.97 | 14.72 | 15.92 | +7.49% | |
| 14.83 | 15.08 | 14.51 | 14.81 | +1.79% | |
| 15.70 | 15.92 | 14.37 | 14.55 | -9.51% | |
| 16.07 | 16.78 | 16.01 | 16.08 | -1.71% | |
| 16.74 | 17.14 | 16.01 | 16.36 | +1.30% | |
| 17.34 | 17.44 | 16.15 | 16.15 | -8.55% | |
| 17.11 | 17.77 | 17.00 | 17.66 | +4.19% | |
| 17.20 | 17.41 | 16.79 | 16.95 | -1.63% | |
| 16.91 | 17.59 | 16.85 | 17.23 | +0.06% | |
| 17.71 | 17.95 | 17.15 | 17.22 | -4.49% | |
| 17.99 | 18.54 | 17.82 | 18.03 | +0.67% | |
| 17.84 | 18.18 | 17.74 | 17.91 | +0.39% | |
| 18.05 | 18.22 | 17.56 | 17.84 | -1.16% | |
| 17.69 | 18.47 | 17.69 | 18.05 | -1.04% | |
| 18.41 | 18.68 | 17.78 | 18.24 | -0.44% | |
| 19.09 | 19.26 | 18.09 | 18.32 | -3.98% | |
| 18.20 | 19.18 | 17.99 | 19.08 | +1.27% | |
| 18.49 | 18.98 | 18.30 | 18.84 | -0.37% | |
| 18.60 | 19.39 | 18.54 | 18.91 | +0.80% | |
| 18.31 | 18.86 | 18.29 | 18.76 | +3.99% | |
| 16.75 | 18.38 | 16.63 | 18.04 | +3.80% | |
| 16.19 | 17.50 | 16.10 | 17.38 | +2.54% | |
| 17.75 | 17.77 | 16.70 | 16.95 | -6.15% | |
| 17.94 | 18.65 | 17.81 | 18.06 | +1.18% | |
| 16.90 | 17.92 | 16.39 | 17.85 | +5.12% | |
| 15.02 | 16.99 | 14.84 | 16.98 | +13.35% | |
| 15.87 | 15.95 | 14.68 | 14.98 | -8.15% | |
| 15.53 | 16.53 | 15.39 | 16.31 | +4.02% | |
| 15.60 | 15.69 | 15.36 | 15.68 | -1.01% | |
| 15.25 | 15.95 | 15.08 | 15.84 | +3.46% | |
| 15.16 | 15.49 | 14.92 | 15.31 | -0.97% | |
| 15.10 | 15.71 | 14.86 | 15.46 | +3.20% | |
| 16.11 | 16.18 | 14.53 | 14.98 | -6.43% | |
| 17.40 | 17.48 | 15.86 | 16.01 | -6.76% | |
| 16.98 | 17.61 | 16.85 | 17.17 | +1.18% | |
| 16.67 | 17.12 | 16.26 | 16.97 | +0.47% | |
| 16.15 | 16.95 | 15.94 | 16.89 | +5.56% | |
| 16.94 | 17.17 | 15.85 | 16.00 | -7.89% | |
| 17.41 | 17.57 | 16.34 | 17.37 | -1.98% | |
| 18.70 | 18.74 | 16.75 | 17.72 | -5.14% | |
| 18.58 | 19.22 | 18.42 | 18.68 | +0.54% | |
| 19.25 | 19.40 | 18.48 | 18.58 | -4.57% | |
| 20.24 | 20.29 | 19.00 | 19.47 | -4.14% | |
| 20.19 | 20.51 | 19.96 | 20.31 | +1.50% | |
| 21.21 | 21.22 | 19.89 | 20.01 | -5.03% | |
| 21.40 | 21.72 | 20.98 | 21.07 | -3.13% | |
| 21.51 | 22.34 | 21.35 | 21.75 | +0.37% | |
| 20.85 | 21.69 | 20.49 | 21.67 | +5.97% | |
| 20.10 | 20.64 | 19.63 | 20.45 | +2.20% | |
| 19.60 | 20.87 | 19.51 | 20.01 | -1.23% | |
| 21.69 | 21.69 | 20.17 | 20.26 | -6.12% | |
| 22.60 | 22.65 | 21.52 | 21.58 | -3.19% | |
| 23.10 | 23.19 | 21.65 | 22.29 | -5.19% | |
| 24.35 | 24.40 | 22.95 | 23.51 | -3.17% | |
| 24.35 | 24.74 | 23.74 | 24.28 | -0.49% | |
| 23.84 | 24.90 | 23.77 | 24.40 | +3.17% | |
| 23.06 | 23.69 | 22.63 | 23.65 | +2.12% | |
| 24.00 | 24.06 | 23.08 | 23.16 | -2.69% | |
| 23.12 | 23.94 | 22.45 | 23.80 | +9.83% | |
| 20.38 | 21.89 | 20.29 | 21.67 | +8.84% | |
| 20.54 | 20.63 | 19.48 | 19.91 | -2.16% | |
| 20.79 | 21.11 | 20.25 | 20.35 | -2.16% | |
| 20.50 | 21.37 | 20.31 | 20.80 | +1.91% | |
| 20.42 | 20.53 | 19.66 | 20.41 | -1.40% | |
| 19.11 | 20.71 | 18.86 | 20.70 | +8.32% | |
| 19.01 | 19.34 | 18.83 | 19.11 | +4.14% | |
| 18.12 | 18.40 | 17.98 | 18.35 | +0.16% | |
| 18.14 | 18.40 | 17.95 | 18.32 | +1.83% | |
| 17.87 | 18.09 | 17.67 | 17.99 | +0.67% | |
| 17.70 | 18.05 | 17.37 | 17.87 | +2.76% | |
| 17.89 | 18.14 | 17.24 | 17.39 | -4.13% | |
| 17.36 | 18.15 | 17.31 | 18.14 | +3.72% | |
| 18.45 | 18.51 | 17.39 | 17.49 | -5.77% | |
| 19.55 | 19.64 | 18.54 | 18.56 | -4.87% | |
| 19.36 | 19.84 | 19.19 | 19.51 | 0.00% | |
| 19.10 | 19.96 | 19.02 | 19.51 | +1.25% | |
| 18.98 | 19.51 | 18.88 | 19.27 | +0.47% | |
| 19.30 | 19.60 | 19.04 | 19.18 | +0.68% | |
| 18.34 | 19.23 | 18.16 | 19.05 | +2.70% | |
| 18.52 | 18.75 | 18.30 | 18.55 | +0.82% | |
| 17.65 | 18.44 | 17.51 | 18.40 | +3.95% | |
| 17.93 | 18.50 | 17.70 | 17.70 | -1.34% | |
| 17.78 | 18.41 | 17.69 | 17.94 | -1.70% | |
| 18.40 | 18.52 | 18.10 | 18.25 | +0.44% | |
| 18.45 | 18.65 | 18.00 | 18.17 | +0.78% | |
| 18.34 | 18.55 | 17.70 | 18.03 | +3.15% | |
| 17.55 | 18.18 | 17.45 | 17.48 | +1.22% | |
| 16.30 | 17.37 | 15.86 | 17.27 | +5.95% | |
| 17.51 | 17.89 | 16.04 | 16.30 | -3.44% | |
| 17.50 | 17.67 | 16.86 | 16.88 | -2.65% | |
| 16.94 | 17.56 | 16.66 | 17.34 | +0.23% | |
| 18.01 | 18.27 | 17.04 | 17.30 | -6.18% | |
| 17.65 | 19.05 | 17.54 | 18.44 | -0.38% | |
| 20.20 | 20.22 | 18.24 | 18.51 | -9.57% | |
| 20.06 | 20.63 | 19.58 | 20.47 | +3.38% | |
| 19.73 | 20.59 | 19.57 | 19.80 | -0.45% | |
| 20.06 | 20.20 | 19.53 | 19.89 | +1.95% | |
| 18.88 | 19.69 | 17.62 | 19.51 | -0.36% | |
| 19.90 | 20.21 | 18.69 | 19.58 | -1.81% | |
| 18.82 | 20.00 | 17.83 | 19.94 | +19.40% | |
| 17.20 | 17.50 | 16.63 | 16.70 | -5.22% | |
| 18.01 | 18.38 | 17.45 | 17.62 | -2.06% | |
| 17.35 | 18.09 | 17.28 | 17.99 | +5.76% | |
| 17.54 | 17.66 | 16.87 | 17.01 | -4.17% | |
| 18.18 | 18.23 | 17.55 | 17.75 | -2.20% | |
| 18.71 | 18.77 | 18.15 | 18.15 | -3.82% | |
| 19.19 | 19.23 | 18.80 | 18.87 | +0.43% | |
| 19.09 | 19.40 | 18.70 | 18.79 | +0.54% | |
| 18.49 | 18.83 | 18.16 | 18.69 | +1.30% | |
| 19.01 | 19.20 | 18.19 | 18.45 | -5.09% | |
| 18.70 | 19.66 | 18.59 | 19.44 | +4.85% | |
| 18.00 | 18.74 | 17.95 | 18.54 | +4.04% | |
| 17.88 | 18.48 | 17.46 | 17.82 | -2.25% | |
| 18.73 | 19.19 | 18.03 | 18.23 | -1.83% | |
| 19.48 | 19.54 | 18.44 | 18.57 | -3.33% | |
| 18.25 | 19.56 | 18.10 | 19.21 | +1.69% | |
| 18.69 | 19.08 | 18.50 | 18.89 | +2.66% | |
| 20.52 | 20.52 | 18.35 | 18.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZETA chart for longer ranges.