Ziff Davis Inc (ZD) Historical Stock Data
38.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZD is down -1.03% a day on average. There have been 9 days where Ziff Davis Inc closed green and 21 days where ZD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 40.75 | 38.15 | ↓$2.60 (-6.38%) | 37.89 | 40.78 | 395.06K |
| 2025-03-27 | 41.63 | 41.09 | ↓$0.54 (-1.30%) | 40.99 | 42.22 | 537.85K |
| 2025-03-26 | 41.90 | 41.73 | ↓$0.17 (-0.41%) | 41.35 | 42.40 | 450.16K |
| 2025-03-25 | 42.37 | 41.90 | ↓$0.47 (-1.11%) | 41.85 | 42.52 | 374.67K |
| 2025-03-24 | 42.76 | 42.49 | ↓$0.27 (-0.63%) | 42.26 | 43.54 | 313.10K |
| 2025-03-21 | 41.46 | 41.82 | ↑$0.36 (0.87%) | 41.25 | 42.49 | 1.44M |
| 2025-03-20 | 41.25 | 41.97 | ↑$0.72 (1.75%) | 41.25 | 42.65 | 464.10K |
| 2025-03-19 | 41.03 | 41.88 | ↑$0.85 (2.07%) | 40.89 | 42.61 | 539.63K |
| 2025-03-18 | 41.71 | 40.79 | ↓$0.92 (-2.21%) | 40.64 | 41.99 | 709.81K |
| 2025-03-17 | 39.98 | 42.07 | ↑$2.10 (5.24%) | 39.98 | 42.56 | 722.41K |
| 2025-03-14 | 39.31 | 40.25 | ↑$0.94 (2.39%) | 38.84 | 40.35 | 625.60K |
| 2025-03-13 | 39.96 | 38.68 | ↓$1.28 (-3.20%) | 38.64 | 40.89 | 794.45K |
| 2025-03-12 | 40.48 | 40.05 | ↓$0.43 (-1.06%) | 39.53 | 40.48 | 624.73K |
| 2025-03-11 | 39.94 | 39.98 | ↑$0.04 (0.10%) | 39.48 | 40.86 | 732.43K |
| 2025-03-10 | 40.15 | 39.70 | ↓$0.45 (-1.12%) | 39.44 | 40.89 | 562.44K |
| 2025-03-07 | 39.26 | 40.85 | ↑$1.59 (4.05%) | 39.10 | 41.05 | 709.21K |
| 2025-03-06 | 38.10 | 39.15 | ↑$1.05 (2.76%) | 37.62 | 39.84 | 761.68K |
| 2025-03-05 | 39.21 | 38.17 | ↓$1.04 (-2.65%) | 37.80 | 39.41 | 654.99K |
| 2025-03-04 | 39.12 | 39.08 | ↓$0.04 (-0.10%) | 38.35 | 40.35 | 815.39K |
| 2025-03-03 | 41.33 | 39.94 | ↓$1.39 (-3.36%) | 39.79 | 41.34 | 586.86K |
| 2025-02-28 | 41.18 | 41.06 | ↓$0.12 (-0.29%) | 39.99 | 42.01 | 646.81K |
| 2025-02-27 | 43.34 | 41.31 | ↓$2.03 (-4.68%) | 41.18 | 43.66 | 666.99K |
| 2025-02-26 | 47.17 | 42.99 | ↓$4.18 (-8.86%) | 42.95 | 47.54 | 812.31K |
| 2025-02-25 | 46.46 | 47.50 | ↑$1.04 (2.24%) | 44.00 | 47.61 | 0.95M |
| 2025-02-24 | 49.59 | 48.02 | ↓$1.57 (-3.16%) | 47.73 | 49.59 | 600.58K |
| 2025-02-21 | 50.26 | 47.93 | ↓$2.33 (-4.64%) | 47.77 | 50.26 | 376.98K |
| 2025-02-20 | 51.00 | 49.89 | ↓$1.11 (-2.18%) | 49.29 | 51.13 | 299.21K |
| 2025-02-19 | 51.78 | 51.35 | ↓$0.43 (-0.83%) | 51.04 | 52.20 | 251.11K |
| 2025-02-18 | 53.32 | 52.55 | ↓$0.77 (-1.44%) | 51.60 | 53.98 | 276.96K |
| 2025-02-14 | 54.89 | 53.41 | ↓$1.48 (-2.70%) | 53.36 | 54.89 | 165.29K |
Create an account or log in to view more rows.
$ZD Green today if ya buy
$ZD bear trap?
$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