Ziff Davis Inc (ZD) Historical Stock Data
47.24 ↑0.64 (1.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZD is down -0.17% a day on average. There have been 16 days where Ziff Davis Inc closed green and 14 days where ZD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 46.38 | 47.24 | ↑$0.86 (1.85%) | 46.15 | 47.42 | 407.63K |
| 2024-10-16 | 46.77 | 46.60 | ↓$0.17 (-0.36%) | 46.40 | 47.50 | 365.02K |
| 2024-10-15 | 45.47 | 46.37 | ↑$0.90 (1.98%) | 45.47 | 46.91 | 354.45K |
| 2024-10-14 | 45.00 | 45.73 | ↑$0.73 (1.62%) | 44.59 | 45.77 | 377.21K |
| 2024-10-11 | 43.91 | 44.86 | ↑$0.95 (2.16%) | 43.91 | 45.23 | 277.16K |
| 2024-10-10 | 43.63 | 43.82 | ↑$0.19 (0.44%) | 43.17 | 43.93 | 358.90K |
| 2024-10-09 | 43.46 | 44.05 | ↑$0.59 (1.36%) | 43.21 | 44.85 | 349.50K |
| 2024-10-08 | 43.95 | 43.77 | ↓$0.18 (-0.41%) | 42.38 | 44.21 | 547.04K |
| 2024-10-07 | 44.69 | 44.26 | ↓$0.43 (-0.96%) | 43.92 | 44.81 | 368.16K |
| 2024-10-04 | 44.77 | 44.66 | ↓$0.11 (-0.25%) | 44.15 | 45.23 | 475.96K |
| 2024-10-03 | 46.50 | 44.06 | ↓$2.44 (-5.25%) | 43.07 | 46.50 | 762.31K |
| 2024-10-02 | 47.03 | 47.14 | ↑$0.11 (0.23%) | 47.00 | 47.68 | 388.30K |
| 2024-10-01 | 48.38 | 47.42 | ↓$0.96 (-1.98%) | 46.91 | 48.38 | 449.70K |
| 2024-09-30 | 48.48 | 48.66 | ↑$0.18 (0.37%) | 48.11 | 49.35 | 526.85K |
| 2024-09-27 | 48.60 | 48.85 | ↑$0.25 (0.51%) | 48.29 | 49.44 | 444.81K |
| 2024-09-26 | 48.39 | 47.99 | ↓$0.40 (-0.83%) | 47.36 | 48.58 | 458.02K |
| 2024-09-25 | 49.28 | 47.47 | ↓$1.81 (-3.67%) | 47.44 | 49.65 | 437.45K |
| 2024-09-24 | 50.60 | 49.44 | ↓$1.16 (-2.29%) | 49.28 | 50.65 | 435.96K |
| 2024-09-23 | 51.00 | 50.11 | ↓$0.89 (-1.75%) | 49.21 | 51.24 | 744.04K |
| 2024-09-20 | 52.65 | 50.99 | ↓$1.66 (-3.15%) | 50.89 | 52.82 | 4.73M |
| 2024-09-19 | 53.98 | 52.96 | ↓$1.02 (-1.89%) | 52.79 | 53.99 | 804.63K |
| 2024-09-18 | 51.34 | 52.82 | ↑$1.48 (2.88%) | 51.04 | 53.95 | 0.93M |
| 2024-09-17 | 50.46 | 51.34 | ↑$0.88 (1.74%) | 50.46 | 51.85 | 687.74K |
| 2024-09-16 | 49.43 | 49.72 | ↑$0.29 (0.59%) | 49.31 | 50.34 | 564.29K |
| 2024-09-13 | 48.51 | 49.23 | ↑$0.72 (1.48%) | 47.93 | 49.89 | 407.98K |
| 2024-09-12 | 47.69 | 47.81 | ↑$0.12 (0.25%) | 46.90 | 48.39 | 497.79K |
| 2024-09-11 | 47.68 | 47.36 | ↓$0.32 (-0.67%) | 47.22 | 48.50 | 469.11K |
| 2024-09-10 | 47.68 | 48.21 | ↑$0.53 (1.11%) | 46.93 | 48.54 | 482.26K |
| 2024-09-09 | 46.87 | 47.49 | ↑$0.62 (1.32%) | 46.65 | 48.69 | 809.26K |
| 2024-09-06 | 47.18 | 46.41 | ↓$0.77 (-1.63%) | 46.08 | 47.66 | 535.11K |
Create an account or log in to view more rows.
$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
$ZD it's going down??