Last: | $53.09 |
---|---|
Change Percent: | 0.17% |
Open: | $53.66 |
Close: | $53.09 |
High: | $54.1 |
Low: | $52.95 |
Volume: | 351,916 |
Last Trade Date Time: | 07/02/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$53.09 | $53.66 | $53.09 | $54.1 | $52.95 | 351,916 | 07-02-2024 |
$53.75 | $55.19 | $53.75 | $55.62 | $53.3308 | 259,980 | 07-01-2024 |
$55.05 | $54.91 | $55.05 | $55.43 | $54.29 | 1,007,677 | 06-28-2024 |
$54.6 | $55.01 | $54.6 | $55.0271 | $54.055 | 230,921 | 06-27-2024 |
$54.66 | $54.47 | $54.66 | $54.97 | $53.76 | 362,004 | 06-26-2024 |
$55 | $55.46 | $55 | $55.46 | $54.32 | 368,368 | 06-25-2024 |
$55.51 | $55.32 | $55.51 | $56.47 | $55.32 | 428,279 | 06-24-2024 |
$55.21 | $53.66 | $55.21 | $55.4 | $53.65 | 670,773 | 06-21-2024 |
$53.58 | $52.34 | $53.58 | $53.61 | $52.34 | 295,016 | 06-20-2024 |
$52.88 | $54.61 | $52.88 | $54.74 | $52.83 | 321,644 | 06-19-2024 |
$52.88 | $54.61 | $52.88 | $54.74 | $52.83 | 321,644 | 06-18-2024 |
$54.69 | $55.39 | $54.69 | $55.72 | $54.58 | 329,477 | 06-17-2024 |
$55.6 | $55.11 | $55.6 | $56.0525 | $54.675 | 548,892 | 06-14-2024 |
$55.66 | $55.26 | $55.66 | $56.25 | $54.84 | 347,832 | 06-13-2024 |
$55.69 | $56.89 | $55.69 | $57.63 | $55.565 | 360,067 | 06-12-2024 |
$55.37 | $55.99 | $55.37 | $56.4 | $55.23 | 388,890 | 06-11-2024 |
$56.45 | $55.67 | $56.45 | $56.71 | $55.37 | 267,694 | 06-10-2024 |
$56.52 | $56.86 | $56.52 | $57.39 | $56.04 | 216,182 | 06-07-2024 |
$57.58 | $57.08 | $57.58 | $58.23 | $56.54 | 472,332 | 06-06-2024 |
$57.53 | $57.01 | $57.53 | $57.89 | $56.6127 | 304,919 | 06-05-2024 |
News, Short Squeeze, Breakout and More Instantly...
Ziff Davis, Inc. (NASDAQ: ZD), announced today that it completed one acquisition in the second quarter of 2024. The acquisition listed below grows Ziff Davis’ global customer base, provides access to new markets and expands the company’s product lineup. Terms of the individu...
2024 List Recognizes 103 Leading LGBTQ+ Doctors in the Nation NEW YORK, NY / ACCESSWIRE / June 11, 2024 / Castle Connolly is proud to announce its continued partnership with GLMA - the leading association of LGBTQ+ and allied health professionals - in unveiling the Castle Connolly 2024 To...
Ziff Davis, Inc. (NASDAQ: ZD) (“Ziff Davis” or “the Company”) today reported unaudited financial results for the first quarter ended March 31, 2024. “Our first quarter financial results are some of the Company’s strongest since the second quarter of 2...