Ziff Davis Inc (ZD)

USD 35.84

(7.18%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2025 32.58 32.67 32.2 32.57 426.9 Thousand
11 Jul, 2025 33.09 33.23 32.61 32.68 449.4 Thousand
10 Jul, 2025 32.94 34.14 32.57 33.74 421.8 Thousand
09 Jul, 2025 33.2 33.43 32.13 33.25 421.8 Thousand
08 Jul, 2025 32.58 33.77 32.43 33.15 582.4 Thousand
07 Jul, 2025 31.95 32.59 31.7 32.05 775.9 Thousand
03 Jul, 2025 32.89 33.62 32.0 32.29 634.4 Thousand
02 Jul, 2025 31.77 32.9 31.17 32.55 757.3 Thousand
01 Jul, 2025 30.0 33.11 29.95 31.8 1.01 Million
30 Jun, 2025 31.03 31.07 29.9 30.27 796.8 Thousand