Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Ziff Davis Inc | ZD | NASDAQ | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
63.14 | 62.99 | 63.87 | 63.04 | 63.10 |
ZD Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 63.94 | 63.95 | 62.054 | 62.75 | 253,895 | -0.90 | -1.41% |
1 Month | 69.48 | 70.02 | 61.4385 | 64.90 | 300,753 | -6.44 | -9.27% |
3 Months | 66.13 | 70.90 | 61.4385 | 66.22 | 266,517 | -3.09 | -4.67% |
6 Months | 64.00 | 70.90 | 57.965 | 64.76 | 277,599 | -0.96 | -1.50% |
1 Year | 75.20 | 79.19 | 57.965 | 66.46 | 298,112 | -12.16 | -16.17% |
3 Years | 122.74 | 135.00 | 57.965 | 82.28 | 324,661 | -59.70 | -48.64% |
5 Years | 122.74 | 135.00 | 57.965 | 82.28 | 324,661 | -59.70 | -48.64% |
ZD 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
29 Mar 2024 | 63.04 | -0.06 | -0.10% | 63.14 | 63.87 | 62.99 | 265,624 |
28 Mar 2024 | 63.10 | 0.53 | 0.85% | 63.22 | 63.78 | 62.93 | 280,534 |
27 Mar 2024 | 62.57 | 0.44 | 0.71% | 62.50 | 63.19 | 62.47 | 236,457 |
26 Mar 2024 | 62.13 | -0.64 | -1.02% | 62.97 | 63.09 | 62.054 | 225,213 |
23 Mar 2024 | 62.77 | -0.30 | -0.48% | 63.10 | 63.535 | 62.11 | 284,969 |
22 Mar 2024 | 63.07 | -0.39 | -0.61% | 63.94 | 63.95 | 62.94 | 242,304 |
21 Mar 2024 | 63.46 | 0.79 | 1.26% | 62.55 | 64.04 | 62.38 | 398,218 |
20 Mar 2024 | 62.67 | 0.62 | 1.00% | 61.93 | 63.00 | 61.4385 | 391,882 |
19 Mar 2024 | 62.05 | -0.57 | -0.91% | 63.00 | 63.2519 | 61.99 | 293,737 |
16 Mar 2024 | 62.62 | -1.49 | -2.32% | 63.77 | 64.57 | 62.50 | 774,895 |
15 Mar 2024 | 64.11 | -2.49 | -3.74% | 66.07 | 66.07 | 63.795 | 260,150 |
14 Mar 2024 | 66.60 | -0.41 | -0.61% | 66.73 | 67.52 | 66.47 | 205,548 |
13 Mar 2024 | 67.01 | -1.02 | -1.50% | 67.76 | 68.35 | 66.53 | 184,609 |
12 Mar 2024 | 68.03 | 1.26 | 1.89% | 66.41 | 68.27 | 66.08 | 214,265 |
09 Mar 2024 | 66.77 | -0.38 | -0.57% | 67.54 | 68.53 | 66.67 | 183,155 |
08 Mar 2024 | 67.15 | 0.27 | 0.40% | 67.49 | 68.91 | 67.15 | 253,013 |
07 Mar 2024 | 66.88 | 1.33 | 2.03% | 66.24 | 66.95 | 65.35 | 284,167 |
06 Mar 2024 | 65.55 | -3.33 | -4.83% | 67.92 | 67.98 | 65.54 | 303,184 |
05 Mar 2024 | 68.88 | 0.12 | 0.17% | 68.88 | 70.02 | 68.50 | 374,480 |
02 Mar 2024 | 68.76 | 0.00 | 0.00% | 68.89 | 69.2725 | 67.94 | 298,838 |
01 Mar 2024 | 68.76 | 0.26 | 0.38% | 69.48 | 69.98 | 68.63 | 325,450 |