Ziff Davis Inc (ZD)

USD 37.23

(-1.87%)

Historical Prices

Date Open High Low Close Volume
25 May, 2022 72.5 74.28 72.5 73.67 303.22 Thousand
24 May, 2022 75.48 76.06 71.98 72.8 491.12 Thousand
23 May, 2022 79.07 79.25 76.42 77.09 310.28 Thousand
20 May, 2022 79.43 79.87 76.62 78.72 249.66 Thousand
19 May, 2022 77.58 79.7 77.31 78.6 417.43 Thousand
18 May, 2022 78.47 80.13 77.16 77.82 318.78 Thousand
17 May, 2022 79.2 81.15 78.11 80.07 331.47 Thousand
16 May, 2022 79.16 80.4 77.66 78.04 366.06 Thousand
13 May, 2022 77.96 81.16 77.29 80.26 441.72 Thousand
12 May, 2022 73.42 79.24 73.42 76.17 703.64 Thousand