Ziff Davis Inc (ZD)

USD 35.84

(7.18%)

Historical Prices

Date Open High Low Close Volume
04 Nov, 2025 33.55 33.81 32.15 32.21 620.9 Thousand
03 Nov, 2025 33.84 34.22 33.31 33.99 563.3 Thousand
31 Oct, 2025 33.68 34.19 33.5 33.9 520.5 Thousand
30 Oct, 2025 33.5 34.16 33.0 33.88 588 Thousand
29 Oct, 2025 34.17 34.69 33.43 33.72 648.1 Thousand
28 Oct, 2025 36.1 36.1 33.48 34.01 982.8 Thousand
27 Oct, 2025 37.85 38.05 36.15 36.37 523.3 Thousand
24 Oct, 2025 38.4 38.8 37.46 37.7 433 Thousand
23 Oct, 2025 37.75 38.33 37.46 38.21 276.3 Thousand
22 Oct, 2025 37.73 37.98 36.9 37.75 391.9 Thousand