Ziff Davis Inc (ZD)

USD 35.84

(7.18%)

Historical Prices

Date Open High Low Close Volume
18 Nov, 2025 29.78 30.23 29.49 29.61 670.8 Thousand
17 Nov, 2025 29.98 30.49 29.21 29.81 1.11 Million
14 Nov, 2025 30.63 30.77 29.48 30.35 911 Thousand
13 Nov, 2025 31.7 32.11 30.67 30.95 591.9 Thousand
12 Nov, 2025 32.35 32.83 31.76 32.03 578.7 Thousand
11 Nov, 2025 32.34 33.0 31.86 32.27 693.9 Thousand
10 Nov, 2025 33.39 33.39 31.69 32.22 731.3 Thousand
07 Nov, 2025 32.66 33.4 30.28 32.59 1.82 Million
06 Nov, 2025 33.79 34.05 32.47 32.65 708.9 Thousand
05 Nov, 2025 32.4 33.53 32.07 33.38 537.9 Thousand