Ziff Davis, Inc. (ZD)

USD 31.46

(3.62%)

Historical Prices

Date Open High Low Close Volume
08 May, 2025 32.24 33.0 31.75 32.38 860.74 Thousand
07 May, 2025 31.78 32.3 31.11 31.63 600.6 Thousand
06 May, 2025 31.19 31.62 31.05 31.45 361.71 Thousand
05 May, 2025 31.01 32.18 30.85 31.72 452.5 Thousand
02 May, 2025 30.66 31.57 30.57 31.46 420 Thousand
01 May, 2025 29.73 30.54 29.61 30.36 613 Thousand
30 Apr, 2025 30.07 30.07 29.15 29.53 467.7 Thousand
29 Apr, 2025 30.72 31.0 30.53 30.75 412.4 Thousand
28 Apr, 2025 30.98 31.55 30.38 30.85 587.62 Thousand
25 Apr, 2025 30.84 31.07 30.55 30.95 430.3 Thousand