Ziff Davis Inc. (ZD)
NASDAQ: ZD
· Real-Time Price · USD
30.89
-1.49 (-4.60%)
At close: May 09, 2025, 3:59 PM
30.91
0.06%
Pre-market: May 12, 2025, 08:10 AM EDT
Ziff Davis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 32.71 | 32.91 | 30.06 | 30.91 | 30.91 | n/a | 1,118,237 |
| May 8, 2025 | 32.24 | 33.00 | 31.75 | 32.38 | 32.38 | 4.76% | 860,740 |
| May 7, 2025 | 31.78 | 32.30 | 31.11 | 31.63 | 31.63 | -2.32% | 600,600 |
| May 6, 2025 | 31.19 | 31.62 | 31.05 | 31.45 | 31.45 | -0.57% | 361,714 |
| May 5, 2025 | 31.01 | 32.18 | 30.85 | 31.72 | 31.72 | 0.86% | 452,500 |
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.