Ziff Davis Inc (ZD)

USD 35.84

(7.18%)

Historical Prices

Date Open High Low Close Volume
03 Dec, 2025 33.44 36.1 33.38 35.84 864.2 Thousand
02 Dec, 2025 33.06 33.48 32.44 33.27 543.3 Thousand
01 Dec, 2025 32.53 33.38 32.41 33.02 696.4 Thousand
28 Nov, 2025 33.41 33.62 32.73 32.82 284.8 Thousand
26 Nov, 2025 32.39 33.5 32.35 33.15 944.4 Thousand
25 Nov, 2025 33.26 34.13 32.55 32.64 990.4 Thousand
24 Nov, 2025 31.86 32.96 31.32 32.83 1 Million
21 Nov, 2025 29.64 31.89 29.64 31.81 806.6 Thousand
20 Nov, 2025 29.4 30.04 29.11 29.54 862.6 Thousand
19 Nov, 2025 29.53 29.7 28.93 29.2 763.9 Thousand