Zeta Global Holdings Corp. (ZETA) stock
ZETANYSEServices-Prepackaged SoftwareFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 11/30576% above fair value
$31.17−1.57 (-4.80%)
Close on Oct 30, 2026Market cap $15.65BP/E –Yield –
Price history
Zeta Global share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$31.17
-4.80% on the day
52-week range
$14.37 – $35.75
-12.8% from the high
Change over 52 weeks
+83.2%
From $17.01 on Oct 30, 2025
Average volume
7.32M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $33.85 | $34.19 | $30.33 | $31.17 | -8.27% | 19,006,607 |
| Oct 19, 2026 | $31.90 | $34.87 | $31.57 | $33.98 | +6.82% | 26,624,756 |
| Oct 12, 2026 | $33.77 | $35.75 | $30.81 | $31.81 | -3.87% | 30,150,836 |
| Oct 5, 2026 | $33.00 | $34.80 | $32.30 | $33.09 | +1.41% | 35,473,582 |
| Sep 28, 2026 | $28.64 | $32.80 | $28.03 | $32.63 | +10.80% | 32,752,368 |
| Sep 21, 2026 | $30.72 | $32.01 | $28.83 | $29.45 | -2.58% | 26,587,083 |
| Sep 14, 2026 | $30.57 | $31.89 | $29.46 | $30.23 | +0.17% | 25,479,036 |
| Sep 8, 2026 | $31.08 | $31.50 | $29.68 | $30.18 | -3.73% | 19,156,247 |
| Aug 31, 2026 | $30.41 | $32.81 | $29.72 | $31.35 | +2.65% | 50,641,916 |
| Aug 24, 2026 | $28.73 | $30.84 | $27.20 | $30.54 | +5.06% | 31,105,229 |
| Aug 17, 2026 | $28.86 | $29.40 | $27.11 | $29.07 | +0.07% | 28,297,178 |
| Aug 10, 2026 | $26.61 | $29.89 | $26.30 | $29.05 | +9.05% | 42,860,515 |
| Aug 3, 2026 | $22.05 | $28.50 | $22.03 | $26.64 | +23.33% | 87,832,535 |
| Jul 27, 2026 | $19.71 | $22.99 | $19.71 | $21.60 | +12.91% | 32,714,311 |
| Jul 20, 2026 | $21.18 | $21.92 | $19.07 | $19.13 | -11.76% | 29,330,726 |
| Jul 13, 2026 | $21.45 | $23.34 | $20.50 | $21.68 | +0.88% | 41,122,203 |
| Jul 6, 2026 | $20.49 | $22.90 | $20.34 | $21.49 | +3.82% | 49,413,435 |
| Jun 29, 2026 | $19.30 | $21.37 | $19.05 | $20.70 | +9.06% | 27,568,783 |
| Jun 22, 2026 | $18.80 | $20.50 | $17.77 | $18.98 | +0.42% | 57,366,555 |
| Jun 15, 2026 | $20.60 | $20.71 | $17.82 | $18.90 | -6.48% | 38,090,511 |
| Jun 8, 2026 | $21.97 | $22.17 | $19.14 | $20.21 | -8.22% | 36,829,665 |
| Jun 1, 2026 | $23.66 | $25.95 | $21.70 | $22.02 | -3.80% | 61,337,937 |
| May 26, 2026 | $18.88 | $23.03 | $18.65 | $22.89 | +21.82% | 42,882,534 |
| May 18, 2026 | $17.57 | $19.78 | $17.45 | $18.79 | +9.31% | 48,012,098 |
| May 11, 2026 | $16.82 | $17.57 | $15.60 | $17.19 | +0.29% | 37,892,200 |
| May 4, 2026 | $18.52 | $18.86 | $16.52 | $17.14 | -7.85% | 44,383,033 |
| Apr 27, 2026 | $17.39 | $19.88 | $17.39 | $18.60 | +6.10% | 58,862,024 |
| Apr 20, 2026 | $17.65 | $18.77 | $16.63 | $17.53 | -2.50% | 29,063,518 |
| Apr 13, 2026 | $14.61 | $18.45 | $14.55 | $17.98 | +23.07% | 39,001,966 |
| Apr 6, 2026 | $15.74 | $17.04 | $14.51 | $14.61 | -7.47% | 32,703,731 |
| Mar 30, 2026 | $14.83 | $16.30 | $14.51 | $15.79 | +8.52% | 25,304,229 |
| Mar 23, 2026 | $17.11 | $17.77 | $14.37 | $14.55 | -14.16% | 41,666,530 |
| Mar 16, 2026 | $17.84 | $18.54 | $16.79 | $16.95 | -4.99% | 26,586,371 |
| Mar 9, 2026 | $18.20 | $19.26 | $17.56 | $17.84 | -5.31% | 29,202,385 |
| Mar 2, 2026 | $16.19 | $19.39 | $16.10 | $18.84 | +11.15% | 42,056,775 |
| Feb 23, 2026 | $15.87 | $18.65 | $14.68 | $16.95 | +3.92% | 69,019,210 |
| Feb 17, 2026 | $15.16 | $16.53 | $14.92 | $16.31 | +5.50% | 25,166,819 |
| Feb 9, 2026 | $16.67 | $17.61 | $14.53 | $15.46 | -8.47% | 42,124,051 |
| Feb 2, 2026 | $18.58 | $19.22 | $15.85 | $16.89 | -9.10% | 57,658,637 |
| Jan 26, 2026 | $21.40 | $21.72 | $18.48 | $18.58 | -14.57% | 40,242,289 |
| Jan 20, 2026 | $19.60 | $22.34 | $19.51 | $21.75 | +7.35% | 37,711,588 |
| Jan 12, 2026 | $24.35 | $24.74 | $20.17 | $20.26 | -16.97% | 47,643,815 |
| Jan 5, 2026 | $20.38 | $24.90 | $20.29 | $24.40 | +22.55% | 61,888,975 |
| Dec 29, 2025 | $20.42 | $21.37 | $19.48 | $19.91 | -3.82% | 33,073,208 |
| Dec 22, 2025 | $18.14 | $20.71 | $17.95 | $20.70 | +15.06% | 23,096,248 |
| Dec 15, 2025 | $18.45 | $18.51 | $17.24 | $17.99 | -3.07% | 26,945,553 |
| Dec 8, 2025 | $19.30 | $19.96 | $18.54 | $18.56 | -2.57% | 21,501,463 |
| Dec 1, 2025 | $17.78 | $19.23 | $17.51 | $19.05 | +4.38% | 20,348,361 |
| Nov 24, 2025 | $17.55 | $18.65 | $17.45 | $18.25 | +5.67% | 18,699,089 |
| Nov 17, 2025 | $18.01 | $18.27 | $15.86 | $17.27 | -6.34% | 38,952,812 |
| Nov 10, 2025 | $20.06 | $20.63 | $17.54 | $18.44 | -5.48% | 36,927,694 |
| Nov 3, 2025 | $18.01 | $20.21 | $16.63 | $19.51 | +8.45% | 62,761,673 |
| Oct 27, 2025 | $19.19 | $19.23 | $16.87 | $17.99 | -4.26% | 33,143,840 |
| Oct 20, 2025 | $18.00 | $19.66 | $17.95 | $18.79 | +5.44% | 29,118,953 |
| Oct 13, 2025 | $18.69 | $19.56 | $17.46 | $17.82 | -3.15% | 36,662,100 |
| Oct 6, 2025 | $19.73 | $21.54 | $18.35 | $18.40 | -4.81% | 65,723,226 |
| Sep 29, 2025 | $20.92 | $21.76 | $19.04 | $19.33 | -5.80% | 39,627,946 |
| Sep 22, 2025 | $21.21 | $22.19 | $19.52 | $20.52 | -4.51% | 27,747,772 |
| Sep 15, 2025 | $20.35 | $21.79 | $19.61 | $21.49 | +5.60% | 34,946,271 |
| Sep 8, 2025 | $18.99 | $20.99 | $18.25 | $20.35 | +7.67% | 36,562,841 |
| Sep 2, 2025 | $18.89 | $20.00 | $17.92 | $18.90 | -3.77% | 26,077,807 |
| Aug 25, 2025 | $19.48 | $20.33 | $19.21 | $19.64 | +0.46% | 28,864,807 |
| Aug 18, 2025 | $19.00 | $19.99 | $17.38 | $19.55 | +2.20% | 43,736,260 |
| Aug 11, 2025 | $18.55 | $19.14 | $17.52 | $19.13 | +2.14% | 46,930,611 |
| Aug 4, 2025 | $15.15 | $21.02 | $15.00 | $18.73 | +24.20% | 101,603,223 |
| Jul 28, 2025 | $16.17 | $16.37 | $14.55 | $15.08 | -5.99% | 32,404,535 |
| Jul 21, 2025 | $16.07 | $16.83 | $14.91 | $16.04 | +2.82% | 46,408,572 |
| Jul 14, 2025 | $13.92 | $16.31 | $13.74 | $15.60 | +11.43% | 50,842,437 |
| Jul 7, 2025 | $15.34 | $15.86 | $13.86 | $14.00 | -9.39% | 43,939,891 |
| Jun 30, 2025 | $15.50 | $16.30 | $14.71 | $15.45 | +2.25% | 37,440,435 |
| Jun 23, 2025 | $16.06 | $18.18 | $14.44 | $15.11 | +6.56% | 103,250,250 |
| Jun 16, 2025 | $12.39 | $15.03 | $12.21 | $14.18 | +16.61% | 30,147,304 |
| Jun 9, 2025 | $14.00 | $14.00 | $12.10 | $12.16 | -12.58% | 19,410,981 |
| Jun 2, 2025 | $13.11 | $13.99 | $12.25 | $13.91 | +5.86% | 24,356,004 |
| May 26, 2025 | $12.87 | $13.73 | $12.80 | $13.14 | +0.38% | 16,469,140 |
| May 19, 2025 | $13.40 | $13.86 | $12.80 | $13.09 | -6.16% | 14,286,117 |
| May 12, 2025 | $14.25 | $15.06 | $13.75 | $13.95 | +4.49% | 20,765,686 |
| May 5, 2025 | $13.23 | $13.66 | $12.82 | $13.35 | -2.41% | 19,473,931 |
| Apr 28, 2025 | $13.25 | $14.50 | $12.54 | $13.68 | +4.11% | 29,220,785 |
| Apr 21, 2025 | $11.18 | $13.18 | $10.69 | $13.14 | +14.66% | 18,969,385 |
| Apr 14, 2025 | $12.59 | $12.69 | $11.11 | $11.46 | -4.98% | 13,389,945 |
| Apr 7, 2025 | $11.20 | $12.88 | $10.93 | $12.06 | -0.33% | 38,203,309 |
| Mar 31, 2025 | $13.30 | $14.73 | $11.71 | $12.10 | -12.06% | 23,283,413 |
| Mar 24, 2025 | $14.93 | $15.87 | $13.51 | $13.76 | -4.64% | 20,699,675 |
| Mar 17, 2025 | $13.98 | $14.89 | $13.53 | $14.43 | +3.22% | 20,431,937 |
| Mar 10, 2025 | $15.20 | $15.20 | $13.51 | $13.98 | -11.63% | 36,895,202 |
| Mar 3, 2025 | $17.62 | $18.32 | $14.95 | $15.82 | -8.08% | 36,688,542 |
| Feb 24, 2025 | $21.31 | $22.32 | $15.76 | $17.21 | -16.98% | 67,120,269 |
| Feb 18, 2025 | $24.71 | $26.60 | $20.67 | $20.73 | -11.75% | 32,289,109 |
| Feb 10, 2025 | $21.64 | $24.19 | $19.97 | $23.49 | +10.59% | 34,534,371 |
| Feb 3, 2025 | $17.47 | $21.87 | $17.27 | $21.24 | +15.75% | 23,844,508 |
| Jan 27, 2025 | $17.80 | $19.13 | $17.33 | $18.35 | -1.18% | 18,849,493 |
| Jan 21, 2025 | $18.99 | $19.33 | $18.46 | $18.57 | -0.05% | 14,647,905 |
| Jan 13, 2025 | $16.73 | $19.37 | $16.50 | $18.58 | +7.21% | 21,734,254 |
| Jan 6, 2025 | $18.76 | $19.12 | $17.26 | $17.33 | -6.88% | 16,148,936 |
| Dec 30, 2024 | $17.37 | $19.45 | $17.21 | $18.61 | +5.32% | 22,875,144 |
| Dec 23, 2024 | $19.32 | $19.44 | $17.18 | $17.67 | -8.92% | 23,730,717 |
| Dec 16, 2024 | $21.82 | $22.20 | $18.54 | $19.40 | -13.08% | 37,439,891 |
| Dec 9, 2024 | $26.10 | $26.12 | $20.79 | $22.32 | -14.74% | 43,084,165 |
| Dec 2, 2024 | $21.30 | $27.79 | $21.13 | $26.18 | +22.91% | 57,121,983 |
| Nov 25, 2024 | $22.91 | $22.98 | $19.61 | $21.30 | -4.83% | 34,886,645 |
| Nov 18, 2024 | $18.60 | $25.70 | $18.28 | $22.38 | +27.30% | 81,219,800 |
| Nov 11, 2024 | $37.60 | $38.20 | $16.16 | $17.58 | -50.59% | 135,345,670 |
| Nov 4, 2024 | $27.65 | $35.95 | $27.22 | $35.58 | +27.57% | 22,219,584 |
| Oct 28, 2024 | $27.30 | $29.53 | $26.51 | $27.89 | +4.22% | 13,988,765 |
| Oct 21, 2024 | $26.70 | $27.50 | $25.79 | $26.76 | -4.09% | 18,039,673 |
| Oct 14, 2024 | $31.79 | $32.35 | $27.62 | $27.90 | -11.90% | 19,710,966 |
| Oct 7, 2024 | $31.15 | $34.14 | $28.60 | $31.67 | +2.03% | 21,017,953 |
| Sep 30, 2024 | $29.44 | $31.06 | $28.76 | $31.04 | +5.18% | 12,010,480 |
| Sep 23, 2024 | $29.40 | $32.11 | $28.91 | $29.51 | +1.97% | 17,902,592 |
| Sep 16, 2024 | $27.53 | $29.28 | $26.97 | $28.94 | +5.16% | 17,684,937 |
| Sep 9, 2024 | $25.42 | $27.61 | $24.60 | $27.52 | +9.82% | 14,758,776 |
| Sep 3, 2024 | $26.45 | $27.39 | $24.65 | $25.06 | -5.11% | 22,304,623 |
| Aug 26, 2024 | $25.19 | $26.41 | $24.54 | $26.41 | +5.68% | 12,211,978 |
| Aug 19, 2024 | $24.61 | $25.08 | $23.38 | $24.99 | +1.30% | 10,822,212 |
| Aug 12, 2024 | $23.58 | $24.95 | $22.57 | $24.67 | +4.27% | 15,766,971 |
| Aug 5, 2024 | $20.03 | $23.95 | $19.90 | $23.66 | +2.82% | 16,002,530 |
| Jul 29, 2024 | $21.52 | $25.53 | $20.41 | $23.01 | +7.57% | 26,829,797 |
| Jul 22, 2024 | $20.68 | $21.64 | $19.36 | $21.39 | +4.09% | 16,780,327 |
| Jul 15, 2024 | $18.37 | $20.99 | $18.33 | $20.55 | +16.36% | 20,632,431 |
| Jul 8, 2024 | $17.30 | $18.06 | $16.30 | $17.66 | +1.49% | 11,116,141 |
| Jul 1, 2024 | $17.70 | $18.22 | $17.35 | $17.40 | -1.42% | 7,780,136 |
| Jun 24, 2024 | $16.02 | $17.69 | $15.64 | $17.65 | +13.00% | 20,553,911 |
| Jun 17, 2024 | $16.19 | $16.36 | $15.06 | $15.62 | -2.62% | 9,693,190 |
| Jun 10, 2024 | $16.50 | $17.58 | $15.91 | $16.04 | -4.12% | 10,164,591 |
| Jun 3, 2024 | $16.52 | $17.05 | $15.52 | $16.73 | +2.45% | 9,167,678 |
| May 28, 2024 | $17.35 | $17.69 | $16.07 | $16.33 | -5.33% | 9,563,442 |
| May 20, 2024 | $17.45 | $18.58 | $16.39 | $17.25 | -0.98% | 15,154,335 |
| May 13, 2024 | $15.91 | $17.49 | $15.64 | $17.42 | +10.25% | 12,854,818 |
| May 6, 2024 | $12.86 | $15.92 | $12.86 | $15.80 | +23.24% | 22,848,156 |
| Apr 29, 2024 | $12.92 | $12.99 | $12.26 | $12.82 | -0.54% | 8,113,290 |
| Apr 22, 2024 | $11.73 | $12.91 | $11.57 | $12.89 | +10.17% | 9,135,248 |
| Apr 15, 2024 | $11.98 | $12.08 | $11.24 | $11.70 | -2.17% | 7,373,401 |
| Apr 8, 2024 | $12.35 | $12.45 | $11.56 | $11.96 | -2.21% | 6,470,277 |
| Apr 1, 2024 | $10.92 | $12.45 | $10.30 | $12.23 | +11.89% | 13,051,776 |
| Mar 25, 2024 | $10.95 | $11.17 | $10.73 | $10.93 | -1.09% | 3,587,474 |
| Mar 18, 2024 | $10.36 | $11.55 | $10.28 | $11.05 | +7.18% | 8,546,194 |
| Mar 11, 2024 | $10.05 | $10.58 | $10.05 | $10.31 | +1.08% | 6,678,494 |
| Mar 4, 2024 | $10.25 | $10.39 | $9.97 | $10.20 | -1.26% | 5,447,943 |
| Feb 26, 2024 | $10.22 | $10.94 | $10.16 | $10.33 | +0.29% | 13,499,239 |
| Feb 20, 2024 | $10.14 | $10.41 | $9.93 | $10.30 | -0.29% | 5,893,648 |
| Feb 12, 2024 | $9.97 | $10.39 | $9.35 | $10.33 | +3.40% | 6,062,297 |
| Feb 5, 2024 | $9.75 | $10.31 | $9.48 | $9.99 | +1.32% | 4,168,534 |
| Jan 29, 2024 | $9.94 | $10.04 | $9.64 | $9.86 | -0.60% | 4,026,897 |
| Jan 22, 2024 | $9.86 | $10.15 | $9.72 | $9.92 | +1.64% | 5,130,228 |
| Jan 16, 2024 | $9.55 | $9.82 | $8.76 | $9.76 | +1.14% | 5,522,326 |
| Jan 8, 2024 | $8.20 | $9.72 | $8.15 | $9.65 | +18.70% | 8,074,134 |
| Jan 2, 2024 | $8.60 | $8.64 | $7.84 | $8.13 | -7.82% | 5,588,596 |
| Dec 26, 2023 | $8.97 | $9.01 | $8.81 | $8.82 | -1.56% | 3,825,936 |
| Dec 18, 2023 | $8.50 | $9.24 | $8.34 | $8.96 | +4.80% | 8,012,578 |
| Dec 11, 2023 | $7.89 | $8.95 | $7.65 | $8.55 | +8.23% | 14,833,032 |
| Dec 4, 2023 | $8.37 | $8.59 | $7.65 | $7.90 | -6.40% | 5,592,945 |
| Nov 27, 2023 | $8.62 | $8.85 | $8.01 | $8.44 | -2.65% | 7,794,951 |
| Nov 20, 2023 | $8.44 | $8.71 | $8.33 | $8.67 | +2.36% | 2,752,955 |
| Nov 13, 2023 | $8.17 | $8.90 | $8.03 | $8.47 | +2.79% | 5,252,079 |
| Nov 6, 2023 | $8.32 | $8.68 | $8.05 | $8.24 | -2.49% | 4,676,330 |
| Oct 30, 2023 | $7.75 | $8.53 | $7.38 | $8.45 | +10.31% | 9,358,927 |
| Oct 23, 2023 | $8.26 | $8.26 | $7.45 | $7.66 | -8.59% | 6,374,923 |
| Oct 16, 2023 | $8.62 | $9.02 | $8.37 | $8.38 | -1.87% | 9,172,769 |
| Oct 9, 2023 | $8.37 | $8.92 | $8.28 | $8.54 | +0.47% | 6,025,462 |
| Oct 2, 2023 | $8.31 | $8.57 | $7.89 | $8.50 | +1.80% | 5,280,059 |
| Sep 25, 2023 | $7.74 | $8.37 | $7.63 | $8.35 | +6.23% | 6,957,508 |
| Sep 18, 2023 | $7.62 | $8.30 | $7.54 | $7.86 | +0.51% | 4,051,533 |
| Sep 11, 2023 | $8.17 | $8.23 | $7.62 | $7.82 | -3.69% | 6,380,137 |
| Sep 5, 2023 | $7.62 | $8.29 | $7.50 | $8.12 | +6.56% | 3,420,377 |
| Aug 28, 2023 | $7.80 | $8.31 | $7.46 | $7.62 | -1.55% | 5,742,876 |
| Aug 21, 2023 | $7.68 | $7.89 | $7.24 | $7.74 | +0.78% | 7,166,443 |
| Aug 14, 2023 | $8.06 | $8.15 | $7.35 | $7.68 | -6.00% | 3,146,567 |
| Aug 7, 2023 | $9.34 | $9.43 | $7.68 | $8.17 | -12.43% | 5,519,523 |
| Jul 31, 2023 | $8.92 | $9.75 | $8.11 | $9.33 | +5.42% | 8,793,932 |
| Jul 24, 2023 | $9.00 | $9.11 | $8.64 | $8.85 | -0.90% | 2,775,153 |
| Jul 17, 2023 | $9.24 | $9.48 | $8.84 | $8.93 | -2.93% | 3,487,752 |
| Jul 10, 2023 | $8.04 | $9.22 | $7.98 | $9.20 | +13.30% | 4,267,273 |
| Jul 3, 2023 | $8.48 | $8.55 | $7.79 | $8.12 | -4.92% | 2,872,818 |
| Jun 26, 2023 | $8.45 | $8.79 | $8.10 | $8.54 | +0.71% | 4,399,713 |
| Jun 20, 2023 | $8.93 | $9.02 | $8.36 | $8.48 | -6.30% | 6,209,755 |
| Jun 12, 2023 | $8.97 | $9.30 | $8.85 | $9.05 | +1.46% | 4,691,884 |
| Jun 5, 2023 | $8.93 | $9.38 | $8.68 | $8.92 | -0.45% | 3,853,290 |
| May 30, 2023 | $8.95 | $9.10 | $8.61 | $8.96 | +1.70% | 6,490,846 |
| May 22, 2023 | $8.33 | $9.08 | $8.21 | $8.81 | +6.27% | 5,444,844 |
| May 15, 2023 | $8.14 | $8.48 | $7.89 | $8.29 | +1.97% | 7,825,100 |
| May 8, 2023 | $8.36 | $8.53 | $8.03 | $8.13 | -2.52% | 5,098,035 |
| May 1, 2023 | $9.71 | $9.96 | $7.96 | $8.34 | -14.11% | 9,086,791 |
| Apr 24, 2023 | $10.30 | $10.42 | $9.54 | $9.71 | -6.45% | 4,659,725 |
| Apr 17, 2023 | $10.24 | $10.71 | $10.03 | $10.38 | +1.76% | 4,032,068 |
| Apr 10, 2023 | $9.99 | $10.50 | $9.71 | $10.20 | +0.10% | 4,325,730 |
| Apr 3, 2023 | $10.75 | $10.95 | $9.60 | $10.19 | -5.91% | 3,439,139 |
| Mar 27, 2023 | $10.27 | $10.94 | $10.20 | $10.83 | +5.66% | 3,533,313 |
| Mar 20, 2023 | $9.86 | $10.63 | $9.42 | $10.25 | +4.06% | 5,179,621 |
| Mar 13, 2023 | $10.13 | $10.60 | $9.74 | $9.85 | -3.71% | 5,939,974 |
| Mar 6, 2023 | $11.02 | $11.14 | $10.16 | $10.23 | -7.17% | 4,851,015 |
| Feb 27, 2023 | $10.74 | $11.28 | $10.00 | $11.02 | +2.99% | 10,008,180 |
| Feb 21, 2023 | $9.26 | $10.75 | $9.04 | $10.70 | +12.39% | 7,852,360 |
| Feb 13, 2023 | $8.73 | $10.48 | $8.54 | $9.52 | +9.05% | 5,104,923 |
| Feb 6, 2023 | $9.64 | $9.78 | $8.64 | $8.73 | -10.92% | 4,226,584 |
| Jan 30, 2023 | $9.00 | $10.35 | $8.91 | $9.80 | +7.57% | 6,592,164 |
| Jan 23, 2023 | $8.69 | $9.23 | $8.55 | $9.11 | +4.95% | 3,927,338 |
| Jan 17, 2023 | $8.79 | $9.00 | $8.41 | $8.68 | -2.14% | 2,338,744 |
| Jan 9, 2023 | $8.26 | $8.88 | $8.26 | $8.87 | +8.97% | 3,249,380 |
| Jan 3, 2023 | $8.20 | $8.60 | $8.04 | $8.14 | -0.37% | 3,035,934 |
| Dec 27, 2022 | $8.19 | $8.19 | $7.83 | $8.17 | -0.49% | 2,336,770 |
| Dec 19, 2022 | $8.63 | $8.79 | $8.04 | $8.21 | -4.53% | 3,471,549 |
| Dec 12, 2022 | $8.90 | $9.61 | $8.47 | $8.60 | -3.59% | 6,458,210 |
| Dec 5, 2022 | $8.77 | $9.09 | $8.01 | $8.92 | +1.59% | 4,187,519 |
| Nov 28, 2022 | $8.45 | $8.81 | $8.20 | $8.78 | +2.93% | 4,615,352 |
| Nov 21, 2022 | $8.23 | $8.56 | $7.79 | $8.53 | +2.52% | 2,239,145 |
| Nov 14, 2022 | $8.65 | $9.23 | $8.29 | $8.32 | -5.13% | 5,377,961 |
| Nov 7, 2022 | $8.24 | $8.86 | $7.83 | $8.77 | +5.66% | 6,053,978 |
| Oct 31, 2022 | $8.20 | $8.86 | $7.77 | $8.30 | +0.24% | 10,140,734 |
| Oct 24, 2022 | $7.58 | $8.31 | $7.13 | $8.28 | +8.38% | 8,383,469 |
| Oct 17, 2022 | $6.92 | $7.72 | $6.92 | $7.64 | +13.69% | 5,296,339 |
| Oct 10, 2022 | $7.07 | $7.41 | $6.32 | $6.72 | -4.55% | 4,576,830 |
| Oct 3, 2022 | $6.70 | $7.67 | $6.37 | $7.04 | +6.51% | 4,892,945 |
| Sep 26, 2022 | $6.07 | $6.98 | $6.07 | $6.61 | +8.72% | 5,244,783 |
| Sep 19, 2022 | $6.49 | $6.77 | $5.78 | $6.08 | -9.66% | 6,009,633 |
| Sep 12, 2022 | $7.73 | $7.99 | $6.52 | $6.73 | -12.14% | 22,530,013 |
| Sep 6, 2022 | $6.54 | $7.86 | $6.48 | $7.66 | +19.87% | 6,289,962 |
| Aug 29, 2022 | $6.30 | $7.15 | $6.06 | $6.39 | -1.39% | 10,490,497 |
| Aug 22, 2022 | $6.27 | $6.92 | $6.22 | $6.48 | +0.31% | 6,543,043 |
| Aug 15, 2022 | $7.46 | $7.61 | $6.36 | $6.46 | -14.78% | 4,901,224 |
| Aug 8, 2022 | $6.88 | $7.69 | $6.59 | $7.58 | +10.01% | 8,009,779 |
| Aug 1, 2022 | $5.12 | $7.40 | $5.01 | $6.89 | +28.79% | 8,240,561 |
| Jul 25, 2022 | $5.23 | $5.57 | $4.81 | $5.35 | +1.71% | 3,271,321 |
| Jul 18, 2022 | $4.54 | $5.58 | $4.50 | $5.26 | +16.89% | 4,421,637 |
| Jul 11, 2022 | $4.79 | $4.89 | $4.16 | $4.50 | -8.35% | 5,659,678 |
| Jul 5, 2022 | $4.12 | $5.08 | $4.09 | $4.91 | +14.99% | 3,717,302 |
| Jun 27, 2022 | $5.46 | $5.52 | $4.19 | $4.27 | -23.20% | 6,446,069 |
| Jun 21, 2022 | $5.30 | $5.91 | $4.79 | $5.56 | +5.70% | 13,358,394 |
| Jun 13, 2022 | $6.07 | $6.27 | $5.12 | $5.26 | -17.81% | 10,415,016 |
| Jun 6, 2022 | $8.86 | $9.14 | $5.95 | $6.40 | -26.18% | 10,291,005 |
| May 31, 2022 | $8.25 | $8.97 | $7.78 | $8.67 | +4.96% | 4,150,387 |
| May 23, 2022 | $8.00 | $8.27 | $7.15 | $8.26 | +6.58% | 3,641,212 |
| May 16, 2022 | $8.18 | $8.40 | $7.45 | $7.75 | -5.37% | 4,568,515 |
| May 9, 2022 | $8.38 | $8.65 | $6.91 | $8.19 | -5.21% | 7,883,516 |
| May 2, 2022 | $10.88 | $11.58 | $7.73 | $8.64 | -20.22% | 9,165,314 |
| Apr 25, 2022 | $10.47 | $11.60 | $10.41 | $10.83 | +2.65% | 2,488,976 |
| Apr 18, 2022 | $12.63 | $12.80 | $10.42 | $10.55 | -17.58% | 4,854,774 |
| Apr 11, 2022 | $13.23 | $13.31 | $12.43 | $12.80 | -3.83% | 3,625,386 |
| Apr 4, 2022 | $12.39 | $13.46 | $11.65 | $13.31 | +7.77% | 5,394,546 |
| Mar 28, 2022 | $10.83 | $12.90 | $10.83 | $12.35 | +13.10% | 4,626,484 |
| Mar 21, 2022 | $10.36 | $11.16 | $10.02 | $10.92 | +5.51% | 5,822,896 |
| Mar 14, 2022 | $10.75 | $11.48 | $9.96 | $10.35 | -4.43% | 10,140,839 |
| Mar 7, 2022 | $11.17 | $11.74 | $9.83 | $10.83 | -1.81% | 6,074,702 |
| Feb 28, 2022 | $12.35 | $13.09 | $10.10 | $11.03 | -11.19% | 6,921,368 |
| Feb 22, 2022 | $10.94 | $12.80 | $9.73 | $12.42 | +11.99% | 4,848,445 |
| Feb 14, 2022 | $11.20 | $12.10 | $10.94 | $11.09 | -1.77% | 2,057,064 |
| Feb 7, 2022 | $10.04 | $12.21 | $9.92 | $11.29 | +14.27% | 3,957,960 |
| Jan 31, 2022 | $8.34 | $10.03 | $8.34 | $9.88 | +18.18% | 2,339,278 |
| Jan 24, 2022 | $7.90 | $8.42 | $7.36 | $8.36 | +3.85% | 1,844,339 |
| Jan 18, 2022 | $8.42 | $8.75 | $7.99 | $8.05 | -6.50% | 1,139,605 |
| Jan 10, 2022 | $7.97 | $9.07 | $7.80 | $8.61 | +7.36% | 1,249,893 |
| Jan 3, 2022 | $8.46 | $8.80 | $7.83 | $8.02 | -4.75% | 1,091,240 |
| Dec 27, 2021 | $8.32 | $8.79 | $7.88 | $8.42 | +0.24% | 1,044,056 |
| Dec 20, 2021 | $8.05 | $8.65 | $7.81 | $8.40 | +3.07% | 957,399 |
| Dec 13, 2021 | $8.36 | $8.59 | $7.40 | $8.15 | -3.55% | 1,526,485 |
| Dec 6, 2021 | $7.75 | $8.98 | $7.38 | $8.45 | +11.18% | 1,164,553 |
| Nov 29, 2021 | $8.43 | $8.55 | $7.40 | $7.60 | -8.98% | 1,864,175 |
| Nov 22, 2021 | $8.32 | $8.65 | $7.98 | $8.35 | -1.07% | 899,529 |
| Nov 15, 2021 | $9.62 | $9.63 | $8.37 | $8.44 | -10.97% | 2,040,283 |
| Nov 8, 2021 | $9.32 | $11.14 | $9.14 | $9.48 | +3.04% | 5,063,084 |
| Nov 1, 2021 | $8.18 | $9.58 | $8.18 | $9.20 | +11.38% | 1,833,813 |
| Oct 25, 2021 | $8.18 | $9.09 | $7.95 | $8.26 | +0.98% | 1,602,480 |
| Oct 18, 2021 | $7.95 | $8.58 | $7.84 | $8.18 | +3.02% | 1,716,678 |
| Oct 11, 2021 | $8.62 | $8.78 | $7.71 | $7.94 | -7.46% | 1,482,937 |
| Oct 4, 2021 | $6.20 | $8.62 | $6.03 | $8.58 | +39.06% | 12,493,473 |
| Sep 27, 2021 | $5.95 | $6.20 | $5.41 | $6.17 | +2.83% | 2,327,348 |
| Sep 20, 2021 | $6.17 | $6.35 | $5.91 | $6.00 | -4.91% | 1,301,972 |
| Sep 13, 2021 | $6.98 | $7.00 | $6.18 | $6.31 | -8.82% | 1,615,997 |
| Sep 7, 2021 | $7.30 | $7.40 | $6.71 | $6.92 | -6.23% | 1,353,279 |
| Aug 30, 2021 | $7.06 | $7.66 | $6.36 | $7.38 | +3.80% | 2,390,267 |
| Aug 23, 2021 | $5.91 | $7.16 | $5.88 | $7.11 | +21.12% | 2,133,029 |
| Aug 16, 2021 | $5.81 | $6.08 | $5.32 | $5.87 | +1.03% | 1,963,094 |
| Aug 9, 2021 | $6.12 | $6.20 | $5.27 | $5.81 | -4.60% | 3,502,968 |
| Aug 2, 2021 | $6.17 | $6.40 | $5.85 | $6.09 | +1.00% | 1,691,801 |
| Jul 26, 2021 | $6.11 | $6.28 | $5.97 | $6.03 | -2.90% | 1,303,837 |
| Jul 19, 2021 | $5.95 | $6.50 | $5.71 | $6.21 | +2.14% | 1,969,283 |
| Jul 12, 2021 | $7.29 | $7.37 | $6.00 | $6.08 | -16.14% | 3,053,697 |
| Jul 6, 2021 | $8.38 | $8.41 | $6.77 | $7.25 | -10.38% | 2,312,386 |
| Jun 28, 2021 | $8.56 | $8.61 | $7.77 | $8.09 | -3.92% | 2,115,292 |
| Jun 21, 2021 | $8.30 | $8.94 | $8.02 | $8.42 | +2.06% | 2,152,014 |
| Jun 14, 2021 | $8.26 | $9.10 | $7.90 | $8.25 | -0.24% | 6,269,683 |
| Jun 10, 2021 | $9.01 | $9.44 | $8.06 | $8.27 | – | 12,605,605 |
Seasonality
ZETA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.8% | 10.2% | -4.6% | -0.1% | 4.7% | -7.3% | 5.0% | 20.6% | -0.0% | 7.1% | -3.1% | 0.5% |
| Months up | 4 of 5 | 3 of 5 | 2 of 5 | 2 of 5 | 3 of 5 | 2 of 5 | 5 of 6 | 5 of 6 | 4 of 6 | 2 of 6 | 4 of 5 | 3 of 5 |
| 2026 | -8.7% | -8.8% | -6.1% | 15.7% | 24.3% | -14.0% | 9.8% | 43.4% | 1.9% | -1.3% | ||
| 2025 | 2.0% | -6.2% | -21.2% | -3.7% | 0.6% | 17.9% | 1.0% | 25.5% | 1.2% | -9.5% | 1.4% | 11.5% |
| 2024 | 9.8% | 8.5% | 4.1% | 13.1% | 32.1% | 8.1% | 21.4% | 23.3% | 12.9% | -7.2% | -23.0% | -15.5% |
| 2023 | 11.1% | 16.9% | 2.1% | -10.3% | -7.1% | -5.3% | 8.0% | -11.8% | 2.7% | -6.6% | 4.7% | 8.0% |
| 2022 | 10.0% | 40.5% | -2.0% | -15.1% | -26.6% | -43.1% | 18.4% | 30.8% | -5.6% | 26.2% | 0.5% | -2.5% |
| 2021 | -28.2% | 12.3% | -13.4% | 41.0% | 0.8% | 1.1% |