Ziff Davis, Inc. (ZD)

USD 31.46

(3.62%)

Historical Prices

Date Open High Low Close Volume
11 Jun, 2025 34.46 34.78 34.33 34.59 19.04 Thousand
10 Jun, 2025 33.71 33.77 33.54 33.73 8311.00
09 Jun, 2025 33.6 33.92 33.23 33.61 29 Thousand
06 Jun, 2025 33.2 33.67 32.82 33.3 501.1 Thousand
05 Jun, 2025 32.73 33.28 32.4 32.81 565.3 Thousand
04 Jun, 2025 32.42 32.9 32.15 32.69 437.2 Thousand
03 Jun, 2025 31.08 32.47 30.93 32.29 424.5 Thousand
02 Jun, 2025 32.26 32.58 31.08 31.17 497.3 Thousand
30 May, 2025 31.93 32.52 31.7 32.44 565.6 Thousand
29 May, 2025 32.16 32.34 31.38 32.13 456.33 Thousand