Ziff Davis, Inc. (ZD)

USD 30.93

(1.58%)

Historical Prices

Date Open High Low Close Volume
06 Aug, 2024 40.23 40.59 39.35 39.64 373.1 Thousand
05 Aug, 2024 40.67 40.83 38.9 40.17 628.9 Thousand
02 Aug, 2024 43.66 43.67 42.31 42.41 444.7 Thousand
01 Aug, 2024 47.86 48.14 44.94 45.08 614.73 Thousand
31 Jul, 2024 48.55 49.0 47.57 47.88 642.1 Thousand
30 Jul, 2024 49.06 49.45 48.04 48.16 298.8 Thousand
29 Jul, 2024 48.79 49.68 48.28 48.98 297.5 Thousand
26 Jul, 2024 49.46 49.9 48.6 48.93 288.6 Thousand
25 Jul, 2024 48.95 49.55 48.2 48.63 385.44 Thousand
24 Jul, 2024 49.43 50.21 48.56 48.73 587.2 Thousand