Ziff Davis, Inc. (ZD)

USD 31.46

(3.62%)

Historical Prices

Date Open High Low Close Volume
21 May, 2025 32.22 32.22 31.79 32.11 30.4 Thousand
20 May, 2025 32.65 32.65 32.02 32.62 12.43 Thousand
19 May, 2025 31.93 32.09 31.61 31.91 17.1 Thousand
16 May, 2025 33.2 33.25 32.22 32.59 690.09 Thousand
15 May, 2025 33.3 33.8 32.74 32.94 549.1 Thousand
14 May, 2025 33.5 33.75 32.9 33.45 532.3 Thousand
13 May, 2025 34.72 34.81 33.01 33.99 591.5 Thousand
12 May, 2025 33.75 34.86 32.76 34.7 867 Thousand
09 May, 2025 32.71 32.91 30.06 30.91 1.11 Million
08 May, 2025 32.24 33.0 31.75 32.38 860.74 Thousand