Ziff Davis, Inc. (ZD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

53.17

-1.98

(-3.59%)

At close: 04:00PM EDT

53.17

0.00

(0.00%)

After hours:

04:00PM EDT

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	54.99	54.99	52.77	53.17	53.17	434,600
May 09, 2024	52.01	55.16	51.45	55.15	55.15	611,600
May 08, 2024	55.10	55.73	54.32	54.48	54.48	511,600
May 07, 2024	54.97	55.81	54.97	55.39	55.39	354,300
May 06, 2024	54.54	55.34	54.21	54.97	54.97	389,500
May 03, 2024	54.54	55.20	53.23	53.88	53.88	358,000
May 02, 2024	51.69	53.81	51.69	53.59	53.59	621,300
May 01, 2024	50.38	50.80	49.50	49.52	49.52	258,400
Apr 30, 2024	50.26	50.55	49.99	50.11	50.11	459,400
Apr 29, 2024	51.18	51.80	50.81	50.95	50.95	245,900
Apr 26, 2024	51.21	52.08	51.10	51.21	51.21	226,100
Apr 25, 2024	51.42	51.66	50.93	51.08	51.08	260,000
Apr 24, 2024	52.53	52.89	51.00	52.24	52.24	366,600
Apr 23, 2024	50.63	53.31	50.63	52.97	52.97	432,400
Apr 22, 2024	51.86	51.93	50.13	50.77	50.77	557,600
Apr 19, 2024	50.57	51.90	50.57	51.60	51.60	655,600
Apr 18, 2024	50.26	51.06	50.15	50.71	50.71	326,800
Apr 17, 2024	51.22	51.49	50.16	50.23	50.23	456,600
Apr 16, 2024	52.57	52.67	50.73	51.05	51.05	464,200
Apr 15, 2024	54.14	54.48	53.00	53.09	53.09	476,800
Apr 12, 2024	53.33	53.80	52.83	53.78	53.78	422,000
Apr 11, 2024	54.56	54.56	53.71	53.80	53.80	390,100
Apr 10, 2024	56.93	57.26	53.44	54.10	54.10	470,600
Apr 09, 2024	57.76	59.03	57.61	58.16	58.16	281,500
Apr 08, 2024	57.99	58.52	57.30	57.45	57.45	549,500
Apr 05, 2024	58.92	59.15	57.87	57.95	57.95	244,800
Apr 04, 2024	60.33	60.96	58.94	59.01	59.01	365,700
Apr 03, 2024	60.46	60.89	59.82	59.89	59.89	279,800
Apr 02, 2024	61.45	61.47	60.30	60.74	60.74	454,200
Apr 01, 2024	63.24	63.41	62.18	62.45	62.45	240,200
Mar 28, 2024	63.14	63.87	62.99	63.04	63.04	265,600
Mar 27, 2024	63.22	63.78	62.93	63.10	63.10	280,700
Mar 26, 2024	62.50	63.19	62.47	62.57	62.57	236,500
Mar 25, 2024	62.97	63.09	62.05	62.13	62.13	225,200
Mar 22, 2024	63.10	63.54	62.11	62.77	62.77	285,000
Mar 21, 2024	63.94	63.95	62.94	63.07	63.07	242,200
Mar 20, 2024	62.55	64.04	62.38	63.46	63.46	398,200
Mar 19, 2024	61.93	63.00	61.44	62.67	62.67	391,900
Mar 18, 2024	63.00	63.25	61.99	62.05	62.05	293,700
Mar 15, 2024	63.77	64.57	62.50	62.62	62.62	774,900
Mar 14, 2024	66.07	66.07	63.80	64.11	64.11	260,200
Mar 13, 2024	66.73	67.52	66.47	66.60	66.60	205,500
Mar 12, 2024	67.76	68.35	66.53	67.01	67.01	184,600
Mar 11, 2024	66.41	68.27	66.08	68.03	68.03	214,300
Mar 08, 2024	67.54	68.53	66.67	66.77	66.77	183,200
Mar 07, 2024	67.49	68.91	67.14	67.15	67.15	232,800
Mar 06, 2024	66.24	66.95	65.35	66.88	66.88	284,200
Mar 05, 2024	67.92	67.98	65.54	65.55	65.55	303,100
Mar 04, 2024	68.88	70.02	68.50	68.88	68.88	374,500
Mar 01, 2024	68.89	69.27	67.94	68.76	68.76	288,600
Feb 29, 2024	69.48	69.98	68.63	68.76	68.76	325,500
Feb 28, 2024	68.69	69.15	68.11	68.50	68.50	241,100
Feb 27, 2024	69.65	69.81	68.69	69.39	69.39	252,600
Feb 26, 2024	67.62	68.86	67.52	68.84	68.84	255,000
Feb 23, 2024	67.53	69.72	67.03	68.13	68.13	547,100
Feb 22, 2024	67.70	68.78	65.48	67.30	67.30	461,300
Feb 21, 2024	65.33	65.55	64.28	64.74	64.74	362,200
Feb 20, 2024	65.51	66.54	65.51	65.89	65.89	260,100
Feb 16, 2024	66.92	67.30	65.97	66.79	66.79	191,400
Feb 15, 2024	65.99	67.79	65.99	67.70	67.70	234,500
Feb 14, 2024	65.40	65.96	64.71	65.71	65.71	217,800
Feb 13, 2024	65.84	66.65	63.78	64.48	64.48	344,600
Feb 12, 2024	67.38	68.79	67.38	68.52	68.52	242,800
Feb 09, 2024	66.58	67.87	66.57	67.40	67.40	178,200
Feb 08, 2024	64.93	66.71	64.86	66.52	66.52	206,500
Feb 07, 2024	66.65	66.65	65.00	65.22	65.22	242,800
Feb 06, 2024	66.42	67.99	66.42	66.71	66.71	211,400
Feb 05, 2024	67.24	67.26	66.37	66.61	66.61	141,600
Feb 02, 2024	67.48	68.57	67.10	68.06	68.06	162,100
Feb 01, 2024	67.92	68.67	67.04	68.36	68.36	231,000
Jan 31, 2024	69.22	69.29	67.15	67.40	67.40	297,600
Jan 30, 2024	70.44	70.83	69.63	69.63	69.63	133,000
Jan 29, 2024	69.19	70.90	69.18	70.84	70.84	136,800
Jan 26, 2024	70.37	70.54	69.19	69.30	69.30	126,500
Jan 25, 2024	69.95	70.48	69.46	69.68	69.68	179,600
Jan 24, 2024	70.28	70.28	68.61	68.82	68.82	156,600
Jan 23, 2024	69.79	69.90	68.76	69.45	69.45	248,700
Jan 22, 2024	68.19	69.19	68.19	68.89	68.89	305,400
Jan 19, 2024	66.91	67.95	66.18	67.45	67.45	547,600
Jan 18, 2024	65.75	66.45	65.44	66.45	66.45	295,400
Jan 17, 2024	64.30	65.68	64.30	65.58	65.58	212,200
Jan 16, 2024	65.22	65.58	63.87	65.40	65.40	240,600
Jan 12, 2024	65.79	66.73	65.55	65.80	65.80	241,400
Jan 11, 2024	65.45	65.45	63.98	64.62	64.62	239,300
Jan 10, 2024	64.93	65.84	64.63	65.48	65.48	198,500
Jan 09, 2024	65.76	66.04	64.93	65.43	65.43	182,700
Jan 08, 2024	65.32	66.83	63.72	66.65	66.65	190,900
Jan 05, 2024	64.94	66.70	64.94	65.16	65.16	221,900
Jan 04, 2024	66.13	66.13	65.14	65.57	65.57	289,600
Jan 03, 2024	66.71	67.08	65.28	65.86	65.86	312,800
Jan 02, 2024	66.69	67.89	65.72	67.31	67.31	261,300
Dec 29, 2023	68.52	68.98	67.04	67.19	67.19	217,600
Dec 28, 2023	68.17	68.65	67.95	68.53	68.53	160,700
Dec 27, 2023	68.33	68.72	67.77	68.25	68.25	193,400
Dec 26, 2023	68.04	68.56	67.52	68.27	68.27	316,000
Dec 22, 2023	67.31	68.45	65.49	67.98	67.98	257,800
Dec 21, 2023	67.00	67.48	66.07	67.13	67.13	190,600
Dec 20, 2023	67.69	68.28	65.51	66.19	66.19	251,500
Dec 19, 2023	66.62	67.80	64.75	67.51	67.51	285,700
Dec 18, 2023	66.67	67.06	64.60	66.26	66.26	308,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.87(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.04(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD84,098.02+539.53(+0.65%)

Ziff Davis, Inc. (ZD)

S&P/TSX
22,308.93
-66.87(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.04(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
84,098.02
+539.53(+0.65%)