Ziff Davis Inc (ZD)

USD 29.49

(-4.59%)

Historical Prices

Date Open High Low Close Volume
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
27 Jun, 2025 31.71 31.71 30.0 30.43 1.11 Million
26 Jun, 2025 31.62 32.35 30.93 31.31 515.3 Thousand
25 Jun, 2025 32.03 32.03 31.17 31.29 630.9 Thousand
24 Jun, 2025 31.9 32.48 31.06 31.98 528.7 Thousand
23 Jun, 2025 31.26 31.88 31.03 31.61 449.2 Thousand
20 Jun, 2025 32.14 32.27 31.09 31.43 773.2 Thousand