Ziff Davis Inc. (JCOM)
NASDAQ: JCOM
· Real-Time Price · USD
142.84
4.25 (3.07%)
At close: Oct 08, 2021, 6:00 AM
JCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2021 | 139.20 | 143.09 | 138.55 | 142.84 | 142.84 | 3.07% | 399,277 |
| Oct 6, 2021 | 134.15 | 138.70 | 133.38 | 138.59 | 138.59 | 1.92% | 306,380 |
| Oct 5, 2021 | 135.84 | 138.68 | 135.24 | 135.98 | 135.98 | 0.46% | 382,547 |
| Oct 4, 2021 | 140.11 | 140.22 | 134.80 | 135.36 | 135.36 | -3.22% | 392,261 |
| Oct 1, 2021 | 136.55 | 140.52 | 135.57 | 139.87 | 139.87 | 2.38% | 378,323 |
| Sep 30, 2021 | 138.84 | 140.79 | 136.60 | 136.62 | 136.62 | -3.11% | 355,765 |
| Sep 29, 2021 | 141.10 | 141.52 | 139.22 | 141.00 | 141.00 | 0.36% | 279,512 |
| Sep 28, 2021 | 140.01 | 141.52 | 139.49 | 140.50 | 140.50 | -0.71% | 302,901 |
| Sep 27, 2021 | 140.84 | 142.16 | 139.76 | 141.50 | 141.50 | -0.06% | 268,778 |
| Sep 24, 2021 | 140.48 | 142.21 | 140.23 | 141.59 | 141.59 | -0.01% | 163,224 |
| Sep 23, 2021 | 138.61 | 142.12 | 138.06 | 141.61 | 141.61 | 2.87% | 448,168 |
| Sep 22, 2021 | 132.09 | 138.19 | 130.98 | 137.66 | 137.66 | 4.77% | 372,991 |
| Sep 21, 2021 | 133.04 | 134.23 | 131.38 | 131.39 | 131.39 | -0.42% | 382,565 |
| Sep 20, 2021 | 129.91 | 132.33 | 129.01 | 131.94 | 131.94 | -0.43% | 444,788 |
| Sep 17, 2021 | 137.00 | 137.54 | 132.04 | 132.51 | 132.51 | -2.82% | 1,763,198 |
| Sep 16, 2021 | 139.25 | 139.34 | 136.08 | 136.36 | 136.36 | -2.49% | 243,690 |
| Sep 15, 2021 | 135.29 | 139.95 | 132.68 | 139.84 | 139.84 | 2.85% | 426,503 |
| Sep 14, 2021 | 136.15 | 137.12 | 134.24 | 135.97 | 135.97 | 0.03% | 321,903 |
| Sep 13, 2021 | 135.08 | 136.00 | 132.49 | 135.93 | 135.93 | 0.88% | 257,142 |
| Sep 10, 2021 | 139.71 | 139.89 | 134.19 | 134.74 | 134.74 | -2.60% | 300,714 |