Ziff Davis Inc. (ZD)
29.96
-0.52 (-1.71%)
At close: Apr 21, 2025, 10:38 AM
Ziff Davis Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 31.12 | 31.12 | 32.01 | 32.01 | 30.20 | 30.20 | 30.48 | 30.48 | n/a | 949,672 |
| Apr 16, 2025 | 32.23 | 32.23 | 33.77 | 33.77 | 30.56 | 30.56 | 31.07 | 31.07 | 1.94% | 575,609 |
| Apr 15, 2025 | 31.72 | 31.72 | 32.49 | 32.49 | 31.27 | 31.27 | 31.40 | 31.40 | 1.06% | 437,832 |
| Apr 14, 2025 | 32.19 | 32.19 | 32.83 | 32.83 | 31.36 | 31.36 | 31.99 | 31.99 | 1.88% | 525,944 |
| Apr 11, 2025 | 32.28 | 32.28 | 33.91 | 33.91 | 30.92 | 30.92 | 31.76 | 31.76 | -0.72% | 694,800 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.