Zeta Global Holdings Corp. (BMV:ZETA)
Mexico
· Delayed Price · Currency is MXN 344.00
+4.00 (1.18%)
At close: Dec 5, 2025
Zeta Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 349.00 | 349.00 | 344.00 | 344.00 | 344.00 | 1.18% | 205 |
| Dec 4, 2025 | 335.19 | 340.00 | 335.19 | 340.00 | 340.00 | 1.19% | 231 |
| Dec 3, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 4.02% | 376 |
| Dec 2, 2025 | 332.00 | 332.00 | 322.00 | 323.00 | 323.00 | -3.29% | 11,542 |
| Dec 1, 2025 | 336.90 | 336.90 | 333.69 | 334.00 | 334.00 | -0.88% | 110 |
| Nov 28, 2025 | 336.00 | 336.96 | 333.00 | 336.96 | 336.96 | 0.23% | 51 |
| Nov 26, 2025 | 336.00 | 336.20 | 332.00 | 336.20 | 336.20 | 0.06% | 409 |
| Nov 25, 2025 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | 3.38% | 818 |
| Nov 24, 2025 | 327.00 | 328.00 | 325.00 | 325.00 | 325.00 | 9.80% | 221 |
| Nov 21, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -0.24% | 79 |
| Nov 20, 2025 | 305.02 | 305.02 | 296.70 | 296.70 | 296.70 | -4.29% | 3,504 |
| Nov 19, 2025 | 319.00 | 319.00 | 310.00 | 310.00 | 310.00 | -2.82% | 237 |
| Nov 18, 2025 | 315.00 | 319.00 | 315.00 | 319.00 | 319.00 | -5.27% | 173 |
| Nov 14, 2025 | 340.00 | 340.50 | 336.76 | 336.76 | 336.76 | -1.39% | 4,280 |
| Nov 13, 2025 | 360.00 | 360.00 | 336.00 | 341.50 | 341.50 | -6.69% | 318 |
| Nov 12, 2025 | 361.00 | 365.98 | 353.82 | 365.98 | 365.98 | 0.74% | 52 |
| Nov 11, 2025 | 370.00 | 370.00 | 361.00 | 363.28 | 363.28 | 0.08% | 1,714 |
| Nov 10, 2025 | 363.00 | 364.50 | 361.00 | 363.00 | 363.00 | 0.60% | 991 |
| Nov 7, 2025 | 345.00 | 360.85 | 328.50 | 360.85 | 360.85 | -0.87% | 1,323 |
| Nov 6, 2025 | 370.00 | 370.00 | 351.00 | 364.00 | 364.00 | -1.55% | 226 |
| Nov 5, 2025 | 340.00 | 370.00 | 340.00 | 369.73 | 369.73 | 17.38% | 13,992 |
| Nov 4, 2025 | 320.00 | 323.00 | 312.74 | 314.99 | 314.99 | -3.08% | 4,156 |
| Nov 3, 2025 | 333.00 | 333.00 | 325.00 | 325.00 | 325.00 | -2.69% | 224 |
| Oct 31, 2025 | 333.00 | 334.99 | 333.00 | 334.00 | 334.00 | 6.63% | 67 |
| Oct 30, 2025 | 329.79 | 329.79 | 313.23 | 313.23 | 313.23 | -5.01% | 804 |
| Oct 29, 2025 | 343.00 | 343.00 | 325.00 | 329.75 | 329.75 | -1.93% | 1,642 |
| Oct 28, 2025 | 341.00 | 343.20 | 335.00 | 336.23 | 336.23 | -3.88% | 937 |
| Oct 27, 2025 | 353.00 | 353.00 | 347.80 | 349.80 | 349.80 | -0.34% | 872 |
| Oct 24, 2025 | 350.00 | 351.50 | 348.50 | 351.00 | 351.00 | 2.33% | 143 |
| Oct 23, 2025 | 344.47 | 344.47 | 340.00 | 343.00 | 343.00 | 0.29% | 158 |
| Oct 22, 2025 | 347.00 | 347.00 | 337.00 | 342.00 | 342.00 | -3.93% | 93 |
| Oct 21, 2025 | 349.50 | 360.99 | 347.18 | 356.00 | 356.00 | 3.49% | 1,047 |
| Oct 20, 2025 | 332.06 | 344.00 | 332.06 | 344.00 | 344.00 | 5.26% | 1,263 |
| Oct 17, 2025 | 333.00 | 333.00 | 324.00 | 326.80 | 326.80 | -2.45% | 950 |
| Oct 16, 2025 | 347.80 | 347.80 | 333.36 | 335.00 | 335.00 | -2.70% | 1,152 |
| Oct 15, 2025 | 360.00 | 360.00 | 342.50 | 344.29 | 344.29 | -4.36% | 717 |
| Oct 14, 2025 | 347.50 | 360.00 | 340.00 | 360.00 | 360.00 | 3.60% | 348 |
| Oct 13, 2025 | 355.00 | 355.00 | 343.13 | 347.50 | 347.50 | 1.19% | 534 |
| Oct 10, 2025 | 373.00 | 373.00 | 343.00 | 343.40 | 343.40 | -7.94% | 2,219 |
| Oct 9, 2025 | 380.00 | 386.62 | 365.00 | 373.00 | 373.00 | 1.77% | 1,401 |
| Oct 8, 2025 | 372.00 | 390.00 | 359.00 | 366.50 | 366.50 | -0.47% | 2,498 |
| Oct 7, 2025 | 370.00 | 370.00 | 353.00 | 368.24 | 368.24 | -1.28% | 1,027 |
| Oct 6, 2025 | 359.00 | 377.00 | 351.00 | 373.00 | 373.00 | 5.22% | 1,060 |
| Oct 3, 2025 | 358.50 | 360.00 | 352.00 | 354.50 | 354.50 | 0.14% | 438 |
| Oct 2, 2025 | 363.00 | 365.00 | 352.00 | 354.00 | 354.00 | -3.80% | 869 |
| Oct 1, 2025 | 374.80 | 374.80 | 362.40 | 368.00 | 368.00 | 0.82% | 212 |
| Sep 30, 2025 | 391.50 | 391.50 | 365.00 | 365.00 | 365.00 | -6.65% | 680 |
| Sep 29, 2025 | 382.00 | 391.00 | 382.00 | 391.00 | 391.00 | 1.83% | 131 |
| Sep 26, 2025 | 374.98 | 383.99 | 373.00 | 383.99 | 383.99 | 2.81% | 784 |
| Sep 25, 2025 | 377.00 | 377.00 | 373.50 | 373.50 | 373.50 | -2.53% | 197 |
| Sep 24, 2025 | 381.80 | 383.20 | 381.80 | 383.20 | 383.20 | -3.23% | 857 |
| Sep 23, 2025 | 401.50 | 401.50 | 396.00 | 396.00 | 396.00 | -1.25% | 28 |
| Sep 22, 2025 | 404.00 | 404.00 | 398.90 | 401.00 | 401.00 | 2.82% | 195 |
| Sep 19, 2025 | 390.00 | 390.00 | 388.00 | 390.00 | 390.00 | - | 108 |
| Sep 18, 2025 | 390.01 | 390.01 | 390.01 | 390.01 | 390.01 | 3.73% | 2,006 |
| Sep 17, 2025 | 370.00 | 376.00 | 360.00 | 376.00 | 376.00 | 1.44% | 598 |
| Sep 15, 2025 | 375.00 | 375.00 | 370.00 | 370.65 | 370.65 | -0.09% | 1,069 |
| Sep 12, 2025 | 386.40 | 386.40 | 371.00 | 371.00 | 371.00 | -2.19% | 3,518 |
| Sep 11, 2025 | 365.00 | 379.30 | 365.00 | 379.30 | 379.30 | 8.37% | 3,771 |
| Sep 10, 2025 | 362.00 | 362.00 | 350.00 | 350.00 | 350.00 | 2.64% | 592 |
| Sep 9, 2025 | 349.00 | 349.00 | 341.00 | 341.00 | 341.00 | -1.91% | 4,790 |
| Sep 8, 2025 | 349.80 | 355.14 | 347.42 | 347.64 | 347.64 | -2.00% | 18,320 |
| Sep 5, 2025 | 349.00 | 354.75 | 348.00 | 354.75 | 354.75 | 1.36% | 658 |
| Sep 4, 2025 | 348.00 | 350.00 | 347.00 | 350.00 | 350.00 | -1.35% | 1,438 |
| Sep 3, 2025 | 355.00 | 356.88 | 351.00 | 354.80 | 354.80 | 3.74% | 1,654 |
| Sep 2, 2025 | 361.10 | 361.10 | 336.50 | 342.00 | 342.00 | -5.29% | 146 |
| Aug 28, 2025 | 367.00 | 367.00 | 360.70 | 361.10 | 361.10 | -3.09% | 1,109 |
| Aug 27, 2025 | 379.80 | 379.80 | 372.60 | 372.60 | 372.60 | 1.72% | 1,376 |
| Aug 26, 2025 | 367.10 | 368.50 | 366.30 | 366.30 | 366.30 | -0.73% | 675 |
| Aug 25, 2025 | 365.00 | 369.00 | 365.00 | 369.00 | 369.00 | 1.10% | 21 |
| Aug 22, 2025 | 363.00 | 366.00 | 363.00 | 365.00 | 365.00 | 6.23% | 530 |
| Aug 21, 2025 | 341.93 | 344.10 | 340.00 | 343.61 | 343.61 | -0.11% | 818 |
| Aug 20, 2025 | 360.00 | 360.00 | 332.50 | 344.00 | 344.00 | -3.91% | 1,133 |
| Aug 19, 2025 | 380.00 | 380.00 | 355.50 | 358.00 | 358.00 | -4.04% | 1,638 |
| Aug 18, 2025 | 357.00 | 373.09 | 357.00 | 373.09 | 373.09 | 4.65% | 662 |
| Aug 15, 2025 | 356.50 | 356.50 | 356.50 | 356.50 | 356.50 | 7.38% | 1,505 |
| Aug 14, 2025 | 348.50 | 348.50 | 332.00 | 332.00 | 332.00 | -4.73% | 838 |
| Aug 13, 2025 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | 0.43% | 641 |
| Aug 12, 2025 | 327.61 | 347.00 | 327.61 | 347.00 | 347.00 | 3.27% | 712 |
| Aug 11, 2025 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | -7.44% | 24 |
| Aug 8, 2025 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0.83% | 18 |
| Aug 7, 2025 | 381.00 | 381.00 | 360.00 | 360.00 | 360.00 | -2.44% | 193 |
| Aug 6, 2025 | 325.00 | 370.00 | 325.00 | 369.00 | 369.00 | 21.78% | 330 |