ZD Quote, Trading Chart, Ziff Davis Inc.

home / stock / zd / zd quote

Stock Information
Company Name: Ziff Davis Inc.
Stock Symbol: ZD
Market: NASDAQ
Website: ziffdavis.com
Menu
ZD ZD Quote ZD Short ZD News ZD Articles ZD Message Board
Get ZD Alerts

News, Short Squeeze, Breakout and More Instantly...
ZD Quote
Last:$50.825
Change Percent:0.35%
Open:$50.02
Previous Close:$50.65
High:$51.02
Low:$50.02
Volume:151,703
Last Trade Date Time:07/18/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ZD Chart
Last Twenty Trading Days
Date:2024-07-18
Open:$50.02
Close:$50.65
High:$51.02
Low:$50.02
Volume:151,703
Date:2024-07-17
Open:$49.24
Close:$50.65
High:$50.89
Low:$49.13
Volume:468,803
Date:2024-07-16
Open:$49.25
Close:$49.75
High:$49.98
Low:$48.935
Volume:570,876
Date:2024-07-15
Open:$48.42
Close:$48.6
High:$49.062
Low:$47.53
Volume:552,524
Date:2024-07-12
Open:$48.61
Close:$48.19
High:$48.875
Low:$47.84
Volume:382,605
Date:2024-07-11
Open:$47.08
Close:$47.97
High:$48.14
Low:$46.45
Volume:607,293
Date:2024-07-10
Open:$48.42
Close:$46.51
High:$48.93
Low:$44.11
Volume:1,405,906
Date:2024-07-09
Open:$52.68
Close:$51.86
High:$52.87
Low:$51.78
Volume:240,795
Date:2024-07-08
Open:$53.68
Close:$52.99
High:$53.68
Low:$52.77
Volume:277,564
Date:2024-07-05
Open:$54
Close:$53.07
High:$54.61
Low:$53.04
Volume:212,729
Date:2024-07-04
Open:$53.03
Close:$54.35
High:$54.47
Low:$52.645
Volume:225,871
Date:2024-07-03
Open:$53.03
Close:$54.35
High:$54.47
Low:$52.645
Volume:225,871
Date:2024-07-02
Open:$53.66
Close:$53.09
High:$54.1
Low:$52.95
Volume:351,916
Date:2024-07-01
Open:$55.19
Close:$53.75
High:$55.62
Low:$53.3308
Volume:259,980
Date:2024-06-28
Open:$54.91
Close:$55.05
High:$55.43
Low:$54.29
Volume:1,007,677
Date:2024-06-27
Open:$55.01
Close:$54.6
High:$55.0271
Low:$54.055
Volume:230,921
Date:2024-06-26
Open:$54.47
Close:$54.66
High:$54.97
Low:$53.76
Volume:362,004
Date:2024-06-25
Open:$55.46
Close:$55
High:$55.46
Low:$54.32
Volume:368,368
Date:2024-06-24
Open:$55.32
Close:$55.51
High:$56.47
Low:$55.32
Volume:428,279
Date:2024-06-21
Open:$53.66
Close:$55.21
High:$55.4
Low:$53.65
Volume:670,773