Ziff Davis Inc (ZD)

USD 35.84

(7.18%)

Historical Prices

Date Open High Low Close Volume
11 Aug, 2025 36.68 36.82 34.26 34.35 817.6 Thousand
08 Aug, 2025 37.7 37.88 35.5 36.68 1.17 Million
07 Aug, 2025 33.0 37.9 32.88 37.69 2.1 Million
06 Aug, 2025 30.12 31.1 29.95 30.99 1 Million
05 Aug, 2025 30.4 30.42 29.2 29.81 509.3 Thousand
04 Aug, 2025 29.54 30.58 29.29 30.5 466.6 Thousand
01 Aug, 2025 30.91 30.91 28.55 29.49 700.9 Thousand
31 Jul, 2025 30.87 31.23 30.2 31.12 717.1 Thousand
30 Jul, 2025 31.6 31.78 30.62 31.09 543.9 Thousand
29 Jul, 2025 32.77 33.1 31.57 31.6 475 Thousand