Ziff Davis Inc (ZD) Historical Stock Data
Historical Data
In the past 30 trading days, ZD is up 0.05% a day on average. There have been 15 days where Ziff Davis Inc closed green and 15 days where ZD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-10-08 | 122.74 | 114.10 | ↓$8.64 (-7.04%) | 112.76 | 124.02 | 692.50K |
| 2021-10-07 | 121.04 | 124.21 | ↑$3.17 (2.61%) | 120.48 | 124.43 | 459.20K |
| 2021-10-06 | 116.65 | 120.51 | ↑$3.86 (3.31%) | 115.98 | 120.61 | 352.36K |
| 2021-10-05 | 118.12 | 118.24 | ↑$0.12 (0.10%) | 117.60 | 120.59 | 439.88K |
| 2021-10-04 | 121.84 | 117.70 | ↓$4.13 (-3.39%) | 117.22 | 121.93 | 451.15K |
| 2021-10-01 | 118.74 | 121.63 | ↑$2.89 (2.43%) | 117.89 | 122.19 | 435.05K |
| 2021-09-30 | 120.73 | 118.80 | ↓$1.93 (-1.60%) | 118.78 | 122.43 | 404K |
| 2021-09-29 | 122.70 | 122.61 | ↓$0.09 (-0.07%) | 121.06 | 123.06 | 321.43K |
| 2021-09-28 | 121.75 | 122.17 | ↑$0.43 (0.35%) | 121.30 | 123.06 | 348.34K |
| 2021-09-27 | 122.47 | 123.04 | ↑$0.57 (0.47%) | 121.53 | 123.63 | 309.12K |
| 2021-09-24 | 122.16 | 123.12 | ↑$0.97 (0.79%) | 121.94 | 123.66 | 187.68K |
| 2021-09-23 | 120.53 | 123.14 | ↑$2.61 (2.16%) | 120.05 | 123.58 | 515.32K |
| 2021-09-22 | 114.86 | 119.70 | ↑$4.84 (4.22%) | 113.90 | 120.17 | 428.95K |
| 2021-09-21 | 115.69 | 114.25 | ↓$1.44 (-1.24%) | 114.24 | 116.72 | 439.99K |
| 2021-09-20 | 112.97 | 114.73 | ↑$1.77 (1.56%) | 112.18 | 115.07 | 511.52K |
| 2021-09-17 | 119.13 | 115.23 | ↓$3.90 (-3.28%) | 114.82 | 119.60 | 2.03M |
| 2021-09-16 | 121.09 | 118.57 | ↓$2.51 (-2.08%) | 118.34 | 121.17 | 280.26K |
| 2021-09-15 | 117.64 | 121.60 | ↑$3.96 (3.36%) | 115.37 | 121.70 | 485.30K |
| 2021-09-14 | 118.39 | 118.24 | ↓$0.16 (-0.13%) | 116.73 | 119.24 | 367.08K |
| 2021-09-13 | 117.46 | 118.20 | ↑$0.74 (0.63%) | 115.21 | 118.26 | 293.94K |
| 2021-09-10 | 121.49 | 117.17 | ↓$4.32 (-3.56%) | 116.69 | 121.64 | 345.81K |
| 2021-09-09 | 118.27 | 120.30 | ↑$2.03 (1.71%) | 118.20 | 122.76 | 469.43K |
| 2021-09-08 | 115.28 | 117.98 | ↑$2.71 (2.35%) | 115.27 | 118.04 | 716.57K |
| 2021-09-07 | 118.09 | 115.88 | ↓$2.21 (-1.87%) | 115.74 | 118.16 | 457.36K |
| 2021-09-03 | 119.38 | 118.41 | ↓$0.97 (-0.82%) | 118.32 | 119.87 | 178.71K |
| 2021-09-02 | 120.49 | 119.84 | ↓$0.65 (-0.54%) | 119.66 | 120.65 | 247.60K |
| 2021-09-01 | 120.01 | 119.86 | ↓$0.15 (-0.12%) | 119.28 | 120.42 | 306.13K |
| 2021-08-31 | 120.40 | 119.74 | ↓$0.66 (-0.55%) | 118.37 | 120.98 | 427.80K |
| 2021-08-30 | 122.12 | 120.15 | ↓$1.97 (-1.62%) | 120.07 | 122.12 | 297.97K |
| 2021-08-27 | 117.75 | 121.56 | ↑$3.81 (3.23%) | 117.75 | 121.84 | 355.35K |
Create an account or log in to view more rows.
No comments yet. Be the first.