Ziff Davis Inc (ZD) Historical Stock Data

89.62 ↑0.12 (0.13%)
As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, ZD is up 0.23% a day on average. There have been 18 days where Ziff Davis Inc closed green and 12 days where ZD closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2789.6489.62↓$0.02 (-0.02%)89.4390.27207.85K
2023-01-2689.2489.50↑$0.26 (0.29%)87.7990.20151.43K
2023-01-2586.5088.08↑$1.58 (1.83%)85.0088.20123.64K
2023-01-2486.8087.39↑$0.59 (0.68%)86.8087.66197.50K
2023-01-2385.7687.00↑$1.24 (1.45%)85.4687.05400.04K
2023-01-2082.4785.30↑$2.83 (3.43%)81.6385.52598.15K
2023-01-1981.5381.47↓$0.06 (-0.07%)80.4681.67282.85K
2023-01-1883.0481.68↓$1.36 (-1.64%)81.4083.37347.42K
2023-01-1783.6282.51↓$1.11 (-1.33%)82.4785.29224.43K
2023-01-1384.0784.03↓$0.04 (-0.05%)83.2284.45198.08K
2023-01-1284.4285.08↑$0.66 (0.78%)83.7485.68207.24K
2023-01-1183.4684.09↑$0.63 (0.75%)83.2084.28201.37K
2023-01-1081.8983.00↑$1.11 (1.36%)81.6883.00131.03K
2023-01-0981.3082.12↑$0.82 (1.01%)78.8882.78149.28K
2023-01-0679.7280.54↑$0.82 (1.03%)79.0480.74144.27K
2023-01-0580.4379.22↓$1.21 (-1.50%)78.7580.71177.59K
2023-01-0480.2080.62↑$0.42 (0.52%)80.1881.38158.40K
2023-01-0379.8179.40↓$0.41 (-0.51%)78.9380.96227.83K
2022-12-3078.1379.10↑$0.97 (1.24%)78.0779.25295.91K
2022-12-2977.7579.19↑$1.44 (1.85%)77.7579.30141.67K
2022-12-2878.2877.27↓$1.01 (-1.29%)77.1378.86164.95K
2022-12-2778.0278.08↑$0.06 (0.08%)77.0878.24157.09K
2022-12-2377.6678.02↑$0.36 (0.46%)76.7378.45151.89K
2022-12-2278.1378.01↓$0.12 (-0.15%)76.5878.42212.97K
2022-12-2178.4478.98↑$0.54 (0.69%)78.0379.70183.67K
2022-12-2077.0177.48↑$0.47 (0.61%)76.5978.30331.85K
2022-12-1979.9878.89↓$1.09 (-1.36%)78.4580.77212.57K
2022-12-1680.1280.25↑$0.13 (0.16%)79.4981.56536.83K
2022-12-1583.5380.88↓$2.65 (-3.17%)80.7383.53232.59K
2022-12-1484.9884.83↓$0.15 (-0.18%)84.2386.09197.07K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$ZD buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
iburnmoney

$ZD Looking for this cup to breakout.

0 Like Report
troubledelights

$ZD TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report