Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ziff Davis Inc | ZD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.42 | 0.76% | 55.39 | 18:00:02 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 55.16 | 54.97 | 55.81 | 55.39 | 54.97 |
ZD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 50.26 | 55.81 | 49.50 | 52.63 | 417,331 | 5.13 | 10.21% |
| 1 Month | 57.76 | 59.03 | 49.50 | 52.40 | 405,304 | -2.37 | -4.10% |
| 3 Months | 66.645 | 70.02 | 49.50 | 59.54 | 342,847 | -11.26 | -16.89% |
| 6 Months | 61.24 | 70.90 | 49.50 | 62.39 | 305,134 | -5.85 | -9.55% |
| 1 Year | 66.26 | 75.585 | 49.50 | 64.10 | 310,888 | -10.87 | -16.41% |
| 3 Years | 122.74 | 135.00 | 49.50 | 80.96 | 327,058 | -67.35 | -54.87% |
| 5 Years | 122.74 | 135.00 | 49.50 | 80.96 | 327,058 | -67.35 | -54.87% |
ZD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 55.39 | 0.42 | 0.76% | 55.16 | 55.81 | 54.97 | 354,300 |
| May 06 2024 | 54.97 | 1.09 | 2.02% | 54.54 | 55.335 | 54.205 | 389,549 |
| May 03 2024 | 53.88 | 0.29 | 0.54% | 54.27 | 55.20 | 53.225 | 357,983 |
| May 02 2024 | 53.59 | 4.07 | 8.22% | 51.69 | 53.81 | 51.69 | 621,265 |
| May 01 2024 | 49.52 | -0.59 | -1.18% | 50.38 | 50.8006 | 49.50 | 258,425 |
| Apr 30 2024 | 50.11 | -0.84 | -1.65% | 50.26 | 50.55 | 49.99 | 459,433 |
| Apr 29 2024 | 50.95 | -0.26 | -0.51% | 51.18 | 51.795 | 50.8081 | 245,885 |
| Apr 26 2024 | 51.21 | 0.13 | 0.25% | 51.21 | 52.08 | 51.10 | 226,114 |
| Apr 25 2024 | 51.08 | -1.16 | -2.22% | 51.24 | 51.565 | 50.93 | 256,817 |
| Apr 24 2024 | 52.24 | -0.73 | -1.38% | 52.53 | 52.89 | 51.00 | 366,631 |
| Apr 23 2024 | 52.97 | 2.20 | 4.33% | 50.63 | 53.31 | 50.63 | 432,385 |
| Apr 22 2024 | 50.77 | -0.83 | -1.61% | 51.86 | 51.93 | 50.13 | 557,562 |
| Apr 19 2024 | 51.60 | 0.89 | 1.76% | 50.65 | 51.90 | 50.57 | 655,636 |
| Apr 18 2024 | 50.71 | 0.48 | 0.96% | 50.42 | 51.055 | 50.15 | 326,764 |
| Apr 17 2024 | 50.23 | -0.82 | -1.61% | 51.28 | 51.49 | 50.16 | 456,616 |
| Apr 16 2024 | 51.05 | -2.04 | -3.84% | 52.32 | 52.35 | 50.73 | 459,735 |
| Apr 15 2024 | 53.09 | -0.69 | -1.28% | 54.14 | 54.48 | 52.995 | 476,785 |
| Apr 12 2024 | 53.78 | -0.02 | -0.04% | 53.33 | 53.80 | 52.825 | 421,995 |
| Apr 11 2024 | 53.80 | -0.30 | -0.55% | 54.56 | 54.56 | 53.71 | 390,104 |
| Apr 10 2024 | 54.10 | -4.06 | -6.98% | 57.26 | 57.26 | 53.44 | 464,894 |
| Apr 09 2024 | 58.16 | 0.71 | 1.24% | 57.76 | 59.03 | 57.605 | 281,504 |
| Apr 08 2024 | 57.45 | -0.50 | -0.86% | 58.08 | 58.52 | 57.30 | 549,496 |
