Ziff Davis Inc (ZD) Historical Stock Data
58.24 ↑1.02 (1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZD is up 0.47% 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 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 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 |
| 2024-10-28 | 47.04 | 47.42 | ↑$0.38 (0.81%) | 47.04 | 47.92 | 296.75K |
| 2024-10-25 | 46.53 | 46.43 | ↓$0.10 (-0.21%) | 46.11 | 46.88 | 282.19K |
| 2024-10-24 | 46.43 | 46.05 | ↓$0.38 (-0.82%) | 45.84 | 46.64 | 201.60K |
| 2024-10-23 | 46.36 | 46.02 | ↓$0.34 (-0.73%) | 45.55 | 46.56 | 311.54K |
| 2024-10-22 | 45.75 | 46.31 | ↑$0.56 (1.22%) | 45.38 | 46.56 | 311.39K |
| 2024-10-21 | 46.88 | 45.73 | ↓$1.15 (-2.45%) | 45.71 | 47.22 | 416.87K |
| 2024-10-18 | 47.51 | 46.98 | ↓$0.53 (-1.12%) | 46.76 | 47.85 | 721.44K |
| 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 |
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??