Zeta Global Holdings Corp. (BMV:ZETA)
Mexico · Delayed Price · Currency is MXN 290.81
-20.19 (-6.49%)
At close: Feb 27, 2026
Zeta Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 297.00 | 297.00 | 287.50 | 290.81 | 290.81 | -6.49% | 453 |
| Feb 26, 2026 | 316.00 | 320.00 | 309.00 | 311.00 | 311.00 | 1.70% | 428 |
| Feb 25, 2026 | 290.00 | 306.00 | 284.00 | 305.80 | 305.80 | 6.55% | 623 |
| Feb 24, 2026 | 267.00 | 291.00 | 267.00 | 287.00 | 287.00 | 11.24% | 1,363 |
| Feb 23, 2026 | 260.00 | 260.00 | 255.42 | 258.00 | 258.00 | -6.86% | 2,139 |
| Feb 20, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 3.51% | 77 |
| Feb 19, 2026 | 269.00 | 269.00 | 267.60 | 267.60 | 267.60 | -0.89% | 128 |
| Feb 18, 2026 | 260.00 | 270.00 | 260.00 | 270.00 | 270.00 | 2.84% | 39 |
| Feb 17, 2026 | 275.00 | 275.00 | 262.00 | 262.55 | 262.55 | -4.53% | 7,377 |
| Feb 16, 2026 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 3.00% | 36 |
| Feb 13, 2026 | 264.00 | 269.00 | 264.00 | 267.00 | 267.00 | 4.50% | 1,865 |
| Feb 12, 2026 | 274.00 | 274.00 | 250.50 | 255.50 | 255.50 | -6.47% | 4,653 |
| Feb 11, 2026 | 284.00 | 284.00 | 273.00 | 273.17 | 273.17 | -5.80% | 8,856 |
| Feb 10, 2026 | 299.00 | 301.00 | 290.00 | 290.00 | 290.00 | -1.02% | 506 |
| Feb 9, 2026 | 285.00 | 293.50 | 285.00 | 293.00 | 293.00 | 2.27% | 267 |
| Feb 6, 2026 | 270.00 | 289.72 | 270.00 | 286.50 | 286.50 | 2.69% | 1,252 |
| Feb 5, 2026 | 303.00 | 303.00 | 276.00 | 279.00 | 279.00 | -7.92% | 15,381 |
| Feb 4, 2026 | 293.00 | 303.00 | 287.00 | 303.00 | 303.00 | 2.02% | 3,220 |
| Feb 3, 2026 | 323.00 | 323.00 | 293.00 | 297.00 | 297.00 | -8.05% | 1,796 |
| Jan 30, 2026 | 335.00 | 335.00 | 323.00 | 323.00 | 323.00 | -3.58% | 1,109 |
| Jan 29, 2026 | 332.00 | 340.00 | 330.00 | 335.00 | 335.00 | -2.90% | 422 |
| Jan 28, 2026 | 350.99 | 352.00 | 345.00 | 345.00 | 345.00 | - | 1,068 |
| Jan 27, 2026 | 360.00 | 360.00 | 345.00 | 345.00 | 345.00 | -5.25% | 1,553 |
| Jan 26, 2026 | 375.00 | 375.00 | 364.00 | 364.10 | 364.10 | -2.91% | 3,792 |
| Jan 23, 2026 | 383.00 | 390.00 | 375.02 | 375.02 | 375.02 | -0.79% | 1,325 |
| Jan 22, 2026 | 365.00 | 380.00 | 363.50 | 378.00 | 378.00 | 5.42% | 135 |
| Jan 21, 2026 | 355.00 | 358.55 | 344.00 | 358.55 | 358.55 | 1.00% | 1,228 |
| Jan 20, 2026 | 356.00 | 368.00 | 355.00 | 355.00 | 355.00 | -0.56% | 8,372 |
| Jan 16, 2026 | 371.00 | 377.70 | 357.00 | 357.00 | 357.00 | -7.27% | 2,057 |
| Jan 15, 2026 | 392.90 | 399.50 | 383.00 | 385.00 | 385.00 | -2.01% | 622 |
| Jan 14, 2026 | 405.00 | 407.00 | 390.00 | 392.90 | 392.90 | -6.00% | 1,240 |
| Jan 13, 2026 | 418.00 | 420.00 | 415.00 | 418.00 | 418.00 | -3.95% | 277 |
| Jan 12, 2026 | 430.00 | 440.00 | 430.00 | 435.17 | 435.17 | -1.10% | 4,525 |
| Jan 9, 2026 | 440.00 | 446.00 | 435.21 | 440.00 | 440.00 | 3.53% | 753 |
| Jan 8, 2026 | 410.00 | 425.00 | 410.00 | 425.00 | 425.00 | 0.71% | 879 |
| Jan 7, 2026 | 430.00 | 430.00 | 420.00 | 422.00 | 422.00 | - | 8,671 |
| Jan 6, 2026 | 400.00 | 426.00 | 400.00 | 422.00 | 422.00 | 7.93% | 3,656 |
| Jan 5, 2026 | 382.00 | 391.00 | 382.00 | 391.00 | 391.00 | 9.52% | 993 |
| Jan 2, 2026 | 364.00 | 364.00 | 349.00 | 357.00 | 357.00 | -2.65% | 98 |
| Dec 31, 2025 | 375.32 | 375.32 | 366.70 | 366.70 | 366.70 | -3.50% | 447 |
| Dec 30, 2025 | 370.00 | 382.00 | 370.00 | 380.00 | 380.00 | 3.44% | 2,959 |
| Dec 29, 2025 | 367.00 | 367.50 | 354.00 | 367.37 | 367.37 | 0.07% | 995 |
| Dec 26, 2025 | 351.00 | 367.10 | 351.00 | 367.10 | 367.10 | 6.60% | 475 |
| Dec 24, 2025 | 341.00 | 344.37 | 341.00 | 344.37 | 344.37 | 5.00% | 117 |
| Dec 23, 2025 | 328.00 | 328.00 | 327.98 | 327.98 | 327.98 | -0.01% | 1,968 |
| Dec 22, 2025 | 327.60 | 328.00 | 327.60 | 328.00 | 328.00 | 1.86% | 8,117 |
| Dec 19, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 1.03% | 79 |
| Dec 18, 2025 | 323.75 | 323.75 | 318.73 | 318.73 | 318.73 | 1.90% | 2,620 |
| Dec 17, 2025 | 312.78 | 312.78 | 312.78 | 312.78 | 312.78 | -2.26% | 60 |
| Dec 16, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.95% | 28 |