Ziff Davis Inc (ZD) Historical Stock Data
58.73 ↓0.03 (-0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZD is up 0.40% 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 |
|---|---|---|---|---|---|---|
| 2024-12-10 | 58.73 | 58.73 | ↑$0.00 (0.00%) | 57.94 | 59.26 | 252.34K |
| 2024-12-09 | 59.22 | 58.76 | ↓$0.46 (-0.78%) | 58.64 | 59.90 | 421.31K |
| 2024-12-06 | 57.97 | 58.38 | ↑$0.41 (0.71%) | 57.64 | 58.74 | 239.19K |
| 2024-12-05 | 58.83 | 57.72 | ↓$1.11 (-1.89%) | 57.51 | 58.85 | 319.62K |
| 2024-12-04 | 59.54 | 58.83 | ↓$0.71 (-1.19%) | 58.71 | 60.05 | 297.62K |
| 2024-12-03 | 59.60 | 59.42 | ↓$0.18 (-0.30%) | 58.99 | 60.62 | 386.79K |
| 2024-12-02 | 58.79 | 59.99 | ↑$1.20 (2.04%) | 58.67 | 60.21 | 526.19K |
| 2024-11-29 | 58.37 | 58.85 | ↑$0.48 (0.82%) | 57.82 | 58.85 | 198.24K |
| 2024-11-27 | 58.00 | 57.71 | ↓$0.29 (-0.50%) | 56.90 | 58.52 | 270.56K |
| 2024-11-26 | 56.53 | 57.88 | ↑$1.35 (2.39%) | 56.45 | 57.94 | 309.26K |
| 2024-11-25 | 59.00 | 58.01 | ↓$0.99 (-1.68%) | 57.97 | 59.28 | 427.62K |
| 2024-11-22 | 57.31 | 58.24 | ↑$0.93 (1.62%) | 57.31 | 59.08 | 542.66K |
| 2024-11-21 | 56.14 | 57.22 | ↑$1.08 (1.92%) | 55.44 | 57.52 | 334.94K |
| 2024-11-20 | 55.59 | 56.04 | ↑$0.45 (0.81%) | 55.03 | 56.32 | 353.56K |
| 2024-11-19 | 55.18 | 55.46 | ↑$0.28 (0.51%) | 54.94 | 56.34 | 303.55K |
| 2024-11-18 | 55.15 | 55.89 | ↑$0.74 (1.34%) | 55.03 | 56.10 | 388.01K |
| 2024-11-15 | 57.56 | 55.10 | ↓$2.46 (-4.27%) | 54.14 | 57.56 | 454.11K |
| 2024-11-14 | 57.95 | 57.31 | ↓$0.64 (-1.10%) | 56.74 | 58.52 | 397.92K |
| 2024-11-13 | 57.76 | 57.81 | ↑$0.05 (0.09%) | 57.15 | 58.54 | 538.85K |
| 2024-11-12 | 58.53 | 57.39 | ↓$1.14 (-1.95%) | 56.84 | 59.06 | 623.65K |
| 2024-11-11 | 56.92 | 59.00 | ↑$2.08 (3.65%) | 55.85 | 59.14 | 852.09K |
| 2024-11-08 | 51.43 | 56.65 | ↑$5.23 (10.16%) | 51.43 | 58.50 | 1.38M |
| 2024-11-07 | 49.73 | 48.99 | ↓$0.74 (-1.49%) | 48.01 | 50.50 | 475.44K |
| 2024-11-06 | 49.75 | 49.97 | ↑$0.22 (0.44%) | 49.74 | 51.03 | 485.60K |
| 2024-11-05 | 46.56 | 47.52 | ↑$0.96 (2.06%) | 46.56 | 47.76 | 309.25K |
| 2024-11-04 | 46.41 | 46.69 | ↑$0.28 (0.60%) | 46.41 | 47.57 | 233.54K |
| 2024-11-01 | 46.34 | 46.37 | ↑$0.03 (0.06%) | 45.92 | 46.83 | 320.77K |
| 2024-10-31 | 47.32 | 46.27 | ↓$1.05 (-2.22%) | 46.22 | 47.42 | 305.42K |
| 2024-10-30 | 47.44 | 47.28 | ↓$0.16 (-0.34%) | 47.20 | 48.44 | 250.89K |
| 2024-10-29 | 47.20 | 47.44 | ↑$0.24 (0.51%) | 47.07 | 47.88 | 346.57K |
Create an account or log in to view more rows.
$ZD looks good
$ZD rocket fuel tanks are full. Gonna shoot to the stars
$ZD Like if the Hedgies are fucked
$ZD BOUGHT TODAY!
$ZD hello
please hold.
$ZD this market love evrry dips let’s see
$ZD tomorrow will be an explosion day
I believe it!
$ZD last chance to load imo
$ZD when is earnings
$ZD warming up