ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ZD Ziff Davis Inc

63.04
-0.06 (-0.10%)
29 Mar 2024 - Closed
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Ziff Davis Inc ZD NASDAQ Common Stock
  Price Change Price Change % Share Price Last Trade
-0.06 -0.10% 63.04 11:00:00
Open Price Low Price High Price Close Price Previous Close
63.14 62.99 63.87 63.04 63.10
more quote information »

ZD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week63.9463.9562.05462.75253,895-0.90-1.41%
1 Month69.4870.0261.438564.90300,753-6.44-9.27%
3 Months66.1370.9061.438566.22266,517-3.09-4.67%
6 Months64.0070.9057.96564.76277,599-0.96-1.50%
1 Year75.2079.1957.96566.46298,112-12.16-16.17%
3 Years122.74135.0057.96582.28324,661-59.70-48.64%
5 Years122.74135.0057.96582.28324,661-59.70-48.64%

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

Your Recent History

Delayed Upgrade Clock