Ziff Davis Inc (ZD)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.245 | 5.46760837798 | 41.06 | 43.66 | 37.76 | 452639 | 41.53332988 | CS |
| 4 | -6.715 | -13.4246301479 | 50.02 | 51.02 | 37.76 | 466561 | 45.14803488 | CS |
| 12 | -11.725 | -21.3065600582 | 55.03 | 58.23 | 37.76 | 422670 | 50.07733604 | CS |
| 26 | -22.685 | -34.3764206698 | 65.99 | 70.02 | 37.76 | 384769 | 54.4036023 | CS |
| 52 | -23.895 | -35.5580357143 | 67.2 | 70.9 | 37.76 | 329338 | 58.84807436 | CS |
| 156 | -79.435 | -64.7181033078 | 122.74 | 135 | 37.76 | 335865 | 77.36886327 | CS |
| 260 | -79.435 | -64.7181033078 | 122.74 | 135 | 37.76 | 335865 | 77.36886327 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 41.79 | -0.59 | -1.39 | 42.41 | 42.55 | 41.28 | 300213 |
| 1723588500 | 42.38 | 0.49 | 1.17 | 42.3232 | 42.93 | 42.23 | 374338 |
| 1723502100 | 41.89 | 0.59 | 1.43 | 41.25 | 41.98 | 40.8606 | 392982 |
| 1723242900 | 41.3 | 0.34 | 0.83 | 40.95 | 42.1 | 40.6529 | 429439 |
| 1723156500 | 40.96 | 1.08 | 2.71 | 41.06 | 41.24 | 37.76 | 762465 |
| 1723070100 | 39.88 | 0.24 | 0.61 | 40.47 | 41.42 | 39.67 | 588900 |
| 1722983700 | 39.64 | -0.53 | -1.32 | 40.23 | 40.5873 | 39.35 | 373104 |
| 1722897300 | 40.17 | -2.24 | -5.28 | 39.83 | 40.83 | 38.895 | 624141 |
| 1722638100 | 42.41 | -2.67 | -5.92 | 43.52 | 43.58 | 42.31 | 438735 |
| 1722551700 | 45.08 | -2.8 | -5.85 | 47.86 | 48.135 | 44.935 | 614738 |
| 1722465300 | 47.88 | -0.28 | -0.58 | 48.55 | 48.9975 | 47.57 | 642101 |
| 1722378900 | 48.16 | -0.82 | -1.67 | 49.06 | 49.45 | 48.04 | 298770 |
| 1722292500 | 48.98 | 0.05 | 0.10 | 48.79 | 49.68 | 48.28 | 297485 |
| 1722033300 | 48.93 | 0.3 | 0.62 | 49.46 | 49.9 | 48.6 | 288604 |
| 1721946900 | 48.63 | -0.1 | -0.21 | 48.875 | 49.545 | 48.22 | 382291 |
| 1721860500 | 48.73 | -1.56 | -3.10 | 50.21 | 50.21 | 48.56 | 572647 |
| 1721774100 | 50.29 | 0.53 | 1.08 | 49.53 | 50.33 | 49.07 | 440875 |
| 1721687700 | 49.755 | -0.23 | -0.45 | 50.14 | 50.23 | 48.65 | 205139 |
| 1721428500 | 49.98 | -0.27 | -0.54 | 50.35 | 50.35 | 49.23 | 647948 |
| 1721342100 | 50.25 | -0.4 | -0.79 | 50.02 | 51.02 | 49.95 | 467961 |
| 1721255700 | 50.65 | 0.9 | 1.81 | 49.78 | 50.89 | 49.13 | 465714 |
| 1721169300 | 49.75 | 1.15 | 2.37 | 49.25 | 49.98 | 48.935 | 570875 |
| 1721082900 | 48.6 | 0.41 | 0.85 | 48.19 | 49.062 | 47.53 | 552524 |
| 1720823700 | 48.19 | 0.22 | 0.46 | 48.61 | 48.875 | 47.84 | 382605 |
| 1720737300 | 47.97 | 1.46 | 3.14 | 47.08 | 48.14 | 46.51 | 599503 |
| 1720650900 | 46.51 | -5.35 | -10.32 | 48.42 | 48.93 | 44.11 | 1405906 |
| 1720564500 | 51.86 | -1.13 | -2.13 | 52.68 | 52.87 | 51.78 | 240795 |
| 1720478100 | 52.99 | -0.08 | -0.15 | 53.68 | 53.68 | 52.77 | 277564 |
| 1720218900 | 53.07 | -1.28 | -2.36 | 54 | 54.61 | 53.04 | 212728 |
| 1720040640 | 54.35 | 1.26 | 2.37 | 53.03 | 54.47 | 52.645 | 225871 |
| 1719959700 | 53.09 | -0.66 | -1.23 | 53.66 | 54.1 | 52.95 | 351916 |
| 1719873300 | 53.75 | -1.3 | -2.36 | 55.19 | 55.62 | 53.3308 | 259980 |
| 1719614100 | 55.05 | 0.45 | 0.82 | 54.91 | 55.43 | 54.29 | 1007677 |
| 1719527700 | 54.6 | -0.06 | -0.11 | 55.01 | 55.0271 | 54.055 | 230921 |
| 1719441300 | 54.66 | -0.34 | -0.62 | 54.47 | 54.97 | 53.76 | 362004 |
| 1719354900 | 55 | -0.51 | -0.92 | 55.46 | 55.46 | 54.32 | 368368 |
| 1719268500 | 55.51 | 0.3 | 0.54 | 55.32 | 56.47 | 55.32 | 428279 |
| 1719009300 | 55.21 | 1.63 | 3.04 | 53.66 | 55.4 | 53.65 | 670773 |
| 1718922900 | 53.58 | 0.7 | 1.32 | 52.34 | 53.61 | 52.34 | 295016 |
| 1718750100 | 52.88 | -1.81 | -3.31 | 54.61 | 54.74 | 52.83 | 321644 |
| 1718663700 | 54.69 | -0.91 | -1.64 | 55.39 | 55.72 | 54.58 | 329477 |
| 1718404500 | 55.6 | -0.06 | -0.11 | 55.11 | 56.0525 | 54.675 | 548892 |
| 1718318100 | 55.66 | -0.03 | -0.05 | 55.45 | 56.25 | 54.84 | 347832 |
| 1718231700 | 55.69 | 0.32 | 0.58 | 56.89 | 57.63 | 55.565 | 358888 |
| 1718145300 | 55.37 | -1.08 | -1.91 | 55.99 | 56.4 | 55.23 | 388890 |
| 1718058900 | 56.45 | -0.07 | -0.12 | 55.67 | 56.71 | 55.37 | 267694 |
| 1717799700 | 56.52 | -1.06 | -1.84 | 56.86 | 57.39 | 56.04 | 215697 |
| 1717713300 | 57.58 | 0.05 | 0.09 | 57.08 | 58.23 | 56.54 | 472332 |
| 1717626900 | 57.53 | 0.74 | 1.30 | 57.01 | 57.89 | 56.6127 | 304919 |
| 1717540500 | 56.79 | -0.59 | -1.03 | 56.62 | 57.63 | 56.14 | 340179 |
| 1717454100 | 57.38 | -0.23 | -0.40 | 58 | 58.04 | 56.49 | 311201 |
| 1717194900 | 57.61 | 0.84 | 1.48 | 56.83 | 57.665 | 56.14 | 419425 |
| 1717108500 | 56.77 | 2.11 | 3.86 | 55.16 | 56.85 | 54.795 | 318004 |
| 1717022100 | 54.66 | -0.62 | -1.12 | 54.32 | 55.18 | 54.24 | 243544 |
| 1716935700 | 55.28 | -0.29 | -0.52 | 55.66 | 56.55 | 55.01 | 229954 |
| 1716590100 | 55.57 | 1.06 | 1.94 | 55.08 | 56.2525 | 54.98 | 538717 |
| 1716503700 | 54.51 | -0.48 | -0.87 | 55.03 | 55.08 | 53.95 | 458868 |
| 1716417300 | 54.99 | -0.77 | -1.38 | 55.54 | 56.25 | 54.87 | 374627 |
| 1716330900 | 55.76 | -0.95 | -1.68 | 56.14 | 56.875 | 55.6 | 291055 |
| 1716244500 | 56.71 | -0.21 | -0.37 | 56.97 | 57.54 | 56.61 | 271073 |
| 1715985300 | 56.92 | -0.61 | -1.06 | 57.51 | 57.51 | 56.73 | 241476 |
| 1715898900 | 57.53 | 0.03 | 0.05 | 57.05 | 57.815 | 56.585 | 262532 |
| 1715812500 | 57.5 | 0.74 | 1.30 | 57.31 | 57.71 | 56.2 | 421104 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
