Zeta Global Holdings Corp.
ZETANYSETechnology● Active
$21.76
$-0.27(-1.20%)
Market Cap$5.4B
P/E Ratio—
52W High$25.95
52W Low$12.1
Zeta Global Holdings Corp.（ZETA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zeta · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$38.20
Nov 11, 2024
-43.0% from here
5-Year Low5Y
$4.09
Jul 5, 2022
+432.6% from low
IPO Priceadj.
$8.89
Jun 10, 2021
+145.1% since IPO
1 Year Ago
$13.60
Jun 9, 2025
+60.2% in 1Y
5 Years Ago
$8.89
Jun 10, 2021
+145.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZETA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.97 | $22.17 | $21.41 | $21.64 | $21.64 | 4.3M | -1.52% |
| Jun 5, 2026 | $22.86 | $23.40 | $21.70 | $22.02 | $22.02 | 9.6M | -3.67% |
| Jun 4, 2026 | $23.36 | $23.85 | $22.56 | $23.15 | $23.15 | 6.9M | -0.90% |
| Jun 3, 2026 | $24.55 | $24.75 | $22.59 | $23.27 | $23.27 | 11.3M | -5.21% |
| Jun 2, 2026 | $25.55 | $25.95 | $24.38 | $25.25 | $25.25 | 13.0M | -1.17% |
| Jun 1, 2026 | $23.66 | $25.74 | $23.36 | $25.22 | $25.22 | 20.5M | +6.59% |
| May 29, 2026 | $20.50 | $23.03 | $20.40 | $22.89 | $22.89 | 15.4M | +11.66% |
| May 28, 2026 | $19.30 | $20.50 | $19.24 | $20.18 | $20.18 | 9.6M | +4.56% |
| May 27, 2026 | $19.80 | $20.54 | $19.09 | $19.46 | $19.46 | 9.3M | -1.72% |
| May 26, 2026 | $18.88 | $19.80 | $18.65 | $19.65 | $19.65 | 8.5M | +4.08% |
| May 22, 2026 | $18.20 | $18.89 | $18.17 | $18.79 | $18.79 | 5.6M | +3.24% |
| May 21, 2026 | $18.00 | $18.30 | $17.70 | $18.05 | $18.05 | 5.5M | +0.28% |
| May 20, 2026 | $18.05 | $18.64 | $17.51 | $18.34 | $18.34 | 7.5M | +1.61% |
| May 19, 2026 | $19.63 | $19.78 | $18.13 | $18.30 | $18.30 | 12.1M | -6.78% |
| May 18, 2026 | $17.57 | $19.44 | $17.45 | $19.19 | $19.19 | 17.2M | +9.22% |
| May 15, 2026 | $16.34 | $17.57 | $16.31 | $17.19 | $17.19 | 6.9M | +5.20% |
| May 14, 2026 | $16.17 | $16.63 | $15.88 | $16.58 | $16.58 | 4.9M | +2.54% |
| May 13, 2026 | $16.11 | $16.16 | $15.60 | $16.04 | $16.04 | 7.4M | -0.43% |
| May 12, 2026 | $16.50 | $16.58 | $15.93 | $16.25 | $16.25 | 9.1M | -1.52% |
| May 11, 2026 | $16.82 | $16.96 | $16.46 | $16.51 | $16.51 | 9.6M | -1.84% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ZETA
Jan 1 → Dec 31 · 6 years2026+5.3%$20.54 → $21.64
+5.3%
2025+11.9%$18.18 → $20.35
+11.9%
2024+109.2%$8.60 → $17.99
+109.2%
2023+7.6%$8.20 → $8.82
+7.6%
2022-3.4%$8.46 → $8.17
-3.4%
2021-6.5%$9.01 → $8.42
-6.5%
Best Year2024 · +109.2%
Worst Year2021 · -6.5%
Positive Years4 / 6
Avg Annual Return+20.7%
6Y Total Return+140.1%
6Y CAGR~+15.7% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in ZETA?
If you invested $1,000 in ZETA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,451
Total Return+145.1%
CAGR~+19.6% / yr
Profit+$1,451
Based on Jun 10, 2021 · $8.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zeta Global Holdings Corp.（ZETA）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $21.79。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZETA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZETA 历史股价FMP 日线复权 OHLCV