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.

DateOpenCloseChangeLowHighVolume
2021-10-08122.74114.10↓$8.64 (-7.04%)112.76124.02692.50K
2021-10-07121.04124.21↑$3.17 (2.61%)120.48124.43459.20K
2021-10-06116.65120.51↑$3.86 (3.31%)115.98120.61352.36K
2021-10-05118.12118.24↑$0.12 (0.10%)117.60120.59439.88K
2021-10-04121.84117.70↓$4.13 (-3.39%)117.22121.93451.15K
2021-10-01118.74121.63↑$2.89 (2.43%)117.89122.19435.05K
2021-09-30120.73118.80↓$1.93 (-1.60%)118.78122.43404K
2021-09-29122.70122.61↓$0.09 (-0.07%)121.06123.06321.43K
2021-09-28121.75122.17↑$0.43 (0.35%)121.30123.06348.34K
2021-09-27122.47123.04↑$0.57 (0.47%)121.53123.63309.12K
2021-09-24122.16123.12↑$0.97 (0.79%)121.94123.66187.68K
2021-09-23120.53123.14↑$2.61 (2.16%)120.05123.58515.32K
2021-09-22114.86119.70↑$4.84 (4.22%)113.90120.17428.95K
2021-09-21115.69114.25↓$1.44 (-1.24%)114.24116.72439.99K
2021-09-20112.97114.73↑$1.77 (1.56%)112.18115.07511.52K
2021-09-17119.13115.23↓$3.90 (-3.28%)114.82119.602.03M
2021-09-16121.09118.57↓$2.51 (-2.08%)118.34121.17280.26K
2021-09-15117.64121.60↑$3.96 (3.36%)115.37121.70485.30K
2021-09-14118.39118.24↓$0.16 (-0.13%)116.73119.24367.08K
2021-09-13117.46118.20↑$0.74 (0.63%)115.21118.26293.94K
2021-09-10121.49117.17↓$4.32 (-3.56%)116.69121.64345.81K
2021-09-09118.27120.30↑$2.03 (1.71%)118.20122.76469.43K
2021-09-08115.28117.98↑$2.71 (2.35%)115.27118.04716.57K
2021-09-07118.09115.88↓$2.21 (-1.87%)115.74118.16457.36K
2021-09-03119.38118.41↓$0.97 (-0.82%)118.32119.87178.71K
2021-09-02120.49119.84↓$0.65 (-0.54%)119.66120.65247.60K
2021-09-01120.01119.86↓$0.15 (-0.12%)119.28120.42306.13K
2021-08-31120.40119.74↓$0.66 (-0.55%)118.37120.98427.80K
2021-08-30122.12120.15↓$1.97 (-1.62%)120.07122.12297.97K
2021-08-27117.75121.56↑$3.81 (3.23%)117.75121.84355.35K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

No comments yet. Be the first.