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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 89.64 | 89.62 | ↓$0.02 (-0.02%) | 89.43 | 90.27 | 207.85K |
| 2023-01-26 | 89.24 | 89.50 | ↑$0.26 (0.29%) | 87.79 | 90.20 | 151.43K |
| 2023-01-25 | 86.50 | 88.08 | ↑$1.58 (1.83%) | 85.00 | 88.20 | 123.64K |
| 2023-01-24 | 86.80 | 87.39 | ↑$0.59 (0.68%) | 86.80 | 87.66 | 197.50K |
| 2023-01-23 | 85.76 | 87.00 | ↑$1.24 (1.45%) | 85.46 | 87.05 | 400.04K |
| 2023-01-20 | 82.47 | 85.30 | ↑$2.83 (3.43%) | 81.63 | 85.52 | 598.15K |
| 2023-01-19 | 81.53 | 81.47 | ↓$0.06 (-0.07%) | 80.46 | 81.67 | 282.85K |
| 2023-01-18 | 83.04 | 81.68 | ↓$1.36 (-1.64%) | 81.40 | 83.37 | 347.42K |
| 2023-01-17 | 83.62 | 82.51 | ↓$1.11 (-1.33%) | 82.47 | 85.29 | 224.43K |
| 2023-01-13 | 84.07 | 84.03 | ↓$0.04 (-0.05%) | 83.22 | 84.45 | 198.08K |
| 2023-01-12 | 84.42 | 85.08 | ↑$0.66 (0.78%) | 83.74 | 85.68 | 207.24K |
| 2023-01-11 | 83.46 | 84.09 | ↑$0.63 (0.75%) | 83.20 | 84.28 | 201.37K |
| 2023-01-10 | 81.89 | 83.00 | ↑$1.11 (1.36%) | 81.68 | 83.00 | 131.03K |
| 2023-01-09 | 81.30 | 82.12 | ↑$0.82 (1.01%) | 78.88 | 82.78 | 149.28K |
| 2023-01-06 | 79.72 | 80.54 | ↑$0.82 (1.03%) | 79.04 | 80.74 | 144.27K |
| 2023-01-05 | 80.43 | 79.22 | ↓$1.21 (-1.50%) | 78.75 | 80.71 | 177.59K |
| 2023-01-04 | 80.20 | 80.62 | ↑$0.42 (0.52%) | 80.18 | 81.38 | 158.40K |
| 2023-01-03 | 79.81 | 79.40 | ↓$0.41 (-0.51%) | 78.93 | 80.96 | 227.83K |
| 2022-12-30 | 78.13 | 79.10 | ↑$0.97 (1.24%) | 78.07 | 79.25 | 295.91K |
| 2022-12-29 | 77.75 | 79.19 | ↑$1.44 (1.85%) | 77.75 | 79.30 | 141.67K |
| 2022-12-28 | 78.28 | 77.27 | ↓$1.01 (-1.29%) | 77.13 | 78.86 | 164.95K |
| 2022-12-27 | 78.02 | 78.08 | ↑$0.06 (0.08%) | 77.08 | 78.24 | 157.09K |
| 2022-12-23 | 77.66 | 78.02 | ↑$0.36 (0.46%) | 76.73 | 78.45 | 151.89K |
| 2022-12-22 | 78.13 | 78.01 | ↓$0.12 (-0.15%) | 76.58 | 78.42 | 212.97K |
| 2022-12-21 | 78.44 | 78.98 | ↑$0.54 (0.69%) | 78.03 | 79.70 | 183.67K |
| 2022-12-20 | 77.01 | 77.48 | ↑$0.47 (0.61%) | 76.59 | 78.30 | 331.85K |
| 2022-12-19 | 79.98 | 78.89 | ↓$1.09 (-1.36%) | 78.45 | 80.77 | 212.57K |
| 2022-12-16 | 80.12 | 80.25 | ↑$0.13 (0.16%) | 79.49 | 81.56 | 536.83K |
| 2022-12-15 | 83.53 | 80.88 | ↓$2.65 (-3.17%) | 80.73 | 83.53 | 232.59K |
| 2022-12-14 | 84.98 | 84.83 | ↓$0.15 (-0.18%) | 84.23 | 86.09 | 197.07K |
Create an account or log in to view more rows.
$ZD HODL
$ZD Tomorrow
$ZD the market is selling off
$ZD buy and hodl friends. we may be early
but we are not wrong. very soon.
$ZD Of course
$ZD Looking for this cup to breakout.
$ZD more shorts the better idc
$ZD TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$