Last: | $55.64 |
---|---|
Change Percent: | -1.02% |
Open: | $53.71 |
Close: | $55.64 |
High: | $55.75 |
Low: | $53.645 |
Volume: | 400,019 |
Last Trade Date Time: | 05/13/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$55.64 | $53.71 | $55.64 | $55.75 | $53.645 | 400,019 | 05-13-2024 |
$53.17 | $54.99 | $53.17 | $54.99 | $52.77 | 434,626 | 05-10-2024 |
$55.15 | $52.01 | $55.15 | $55.16 | $51.45 | 611,564 | 05-09-2024 |
$54.48 | $55.1 | $54.48 | $55.73 | $54.32 | 463,142 | 05-08-2024 |
$55.39 | $54.97 | $55.39 | $55.81 | $54.97 | 354,300 | 05-07-2024 |
$54.97 | $54.54 | $54.97 | $55.335 | $54.205 | 378,771 | 05-06-2024 |
$53.88 | $54.54 | $53.88 | $55.2 | $53.225 | 357,982 | 05-03-2024 |
$53.59 | $51.69 | $53.59 | $53.81 | $51.69 | 621,265 | 05-02-2024 |
$49.52 | $50.38 | $49.52 | $50.8006 | $49.5 | 258,425 | 05-01-2024 |
$50.11 | $50.26 | $50.11 | $50.55 | $49.99 | 459,422 | 04-30-2024 |
$50.95 | $51.18 | $50.95 | $51.795 | $50.8081 | 245,885 | 04-29-2024 |
$51.21 | $51.21 | $51.21 | $52.08 | $51.1 | 226,114 | 04-26-2024 |
$51.08 | $51.42 | $51.08 | $51.655 | $50.93 | 259,974 | 04-25-2024 |
$52.24 | $52.53 | $52.24 | $52.89 | $51 | 366,631 | 04-24-2024 |
$52.97 | $50.63 | $52.97 | $53.31 | $50.63 | 432,384 | 04-23-2024 |
$50.77 | $51.86 | $50.77 | $51.93 | $50.13 | 557,563 | 04-22-2024 |
$51.6 | $50.57 | $51.6 | $51.9 | $50.57 | 655,636 | 04-19-2024 |
$50.71 | $50.26 | $50.71 | $51.055 | $50.15 | 326,764 | 04-18-2024 |
$50.23 | $51.22 | $50.23 | $51.49 | $50.16 | 456,616 | 04-17-2024 |
$51.05 | $52.57 | $51.05 | $52.67 | $50.73 | 464,246 | 04-16-2024 |
News, Short Squeeze, Breakout and More Instantly...
Ziff Davis Inc. Company Name:
ZD Stock Symbol:
NASDAQ Market:
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...
2024 List Recognizes 722 Leading AAPI Doctors in the Nation NEW YORK, NY / ACCESSWIRE / May 7, 2024 / Castle Connolly today announced the release of Castle Connolly 2024 Top Asian American and Pacific Islander Doctors (AAPI) , recognizing exceptional AAPI doctors from the Castle Connolly To...
A look at the top 10 most actives in the United States Next.e.GO N.V. (EGOX) rose 38.0% to $0.0381 on volume of 59,468,925 shares Greenwave Technology Solutions Inc. (GWAV) rose 1.5% to $0.066 on volume of 45,683,331 shares Global Mofy Metaverse Limited (GMM) rose 68.4% to $1.5667 on volu...