Ziff Davis Inc (ZD)

USD 38.09

(1.57%)

Historical Prices

Date Open High Low Close Volume
03 Mar, 2022 101.31 102.02 98.25 99.32 317.71 Thousand
02 Mar, 2022 97.82 100.49 97.39 100.19 276.59 Thousand
01 Mar, 2022 100.18 101.06 96.79 98.01 387.61 Thousand
28 Feb, 2022 99.24 101.97 99.24 100.6 381.72 Thousand
25 Feb, 2022 97.28 101.37 97.28 100.82 490.63 Thousand
24 Feb, 2022 98.07 99.93 94.0 96.6 1.19 Million
23 Feb, 2022 102.57 103.32 99.44 99.92 352 Thousand
22 Feb, 2022 105.6 106.57 101.16 101.49 403.76 Thousand
18 Feb, 2022 106.6 109.98 105.69 106.65 343.92 Thousand
17 Feb, 2022 107.07 108.85 106.67 107.01 408.46 Thousand