Ziff Davis Inc (ZD)

USD 35.84

(7.18%)

Historical Prices

Date Open High Low Close Volume
14 May, 2025 33.5 33.75 32.9 33.45 532.3 Thousand
13 May, 2025 34.72 34.81 33.01 33.99 591.5 Thousand
12 May, 2025 33.75 34.86 32.76 34.7 867 Thousand
09 May, 2025 32.71 32.91 30.06 30.91 1.11 Million
08 May, 2025 32.24 33.0 31.75 32.38 860.7 Thousand
07 May, 2025 31.78 32.3 31.11 31.63 600.6 Thousand
06 May, 2025 31.19 31.62 31.05 31.45 361.7 Thousand
05 May, 2025 31.01 32.18 30.85 31.72 452.5 Thousand
02 May, 2025 30.66 31.57 30.57 31.46 420 Thousand
01 May, 2025 29.73 30.54 29.61 30.36 613 Thousand