Ziff Davis, Inc. (ZD)

USD 29.53

(-3.97%)

Historical Prices

Date Open High Low Close Volume
14 Nov, 2024 57.95 58.52 56.74 57.31 398.06 Thousand
13 Nov, 2024 57.76 58.56 57.15 57.81 539.3 Thousand
12 Nov, 2024 58.53 59.12 56.82 57.39 624.1 Thousand
11 Nov, 2024 56.92 59.14 55.85 59.0 880.6 Thousand
08 Nov, 2024 51.95 58.5 51.43 56.65 1.38 Million
07 Nov, 2024 49.73 50.5 48.01 48.99 479.53 Thousand
06 Nov, 2024 49.75 51.03 49.74 49.97 510.5 Thousand
05 Nov, 2024 46.56 47.76 46.56 47.52 364.1 Thousand
04 Nov, 2024 46.41 47.57 46.41 46.69 239.9 Thousand
01 Nov, 2024 46.34 46.83 45.92 46.37 342.33 Thousand