Ziff Davis, Inc. (ZD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

54.60

-0.06

(-0.11%)

At close: 04:00PM EDT

54.60

0.00

(0.00%)

After hours:

05:17PM EDT

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jun 2024	55.01	55.03	54.06	54.60	54.60	230,900
26 Jun 2024	54.47	54.97	53.76	54.66	54.66	362,000
25 Jun 2024	55.46	55.46	54.32	55.00	55.00	368,400
24 Jun 2024	55.32	56.47	55.32	55.51	55.51	428,300
21 Jun 2024	53.66	55.40	53.65	55.21	55.21	670,800
20 Jun 2024	52.34	53.61	52.34	53.58	53.58	295,000
18 Jun 2024	54.61	54.74	52.83	52.88	52.88	321,600
17 Jun 2024	55.39	55.72	54.58	54.69	54.69	329,500
14 Jun 2024	55.11	56.05	54.68	55.60	55.60	548,900
13 Jun 2024	55.26	56.25	54.84	55.66	55.66	347,800
12 Jun 2024	56.89	57.63	55.57	55.69	55.69	360,100
11 Jun 2024	55.99	56.40	55.23	55.37	55.37	388,900
10 Jun 2024	55.67	56.71	55.37	56.45	56.45	267,700
07 Jun 2024	56.86	57.39	56.04	56.52	56.52	216,200
06 Jun 2024	57.08	58.23	56.54	57.58	57.58	472,300
05 Jun 2024	57.01	57.89	56.61	57.53	57.53	304,900
04 Jun 2024	56.62	57.63	56.14	56.79	56.79	340,200
03 Jun 2024	58.00	58.04	56.49	57.38	57.38	311,800
31 May 2024	56.83	57.67	56.14	57.61	57.61	419,100
30 May 2024	55.16	56.85	54.80	56.77	56.77	318,000
29 May 2024	54.32	55.18	54.24	54.66	54.66	243,500
28 May 2024	55.66	56.55	54.97	55.28	55.28	250,200
24 May 2024	55.08	56.25	54.98	55.57	55.57	538,700
23 May 2024	55.03	55.08	53.95	54.51	54.51	467,100
22 May 2024	55.54	56.25	54.87	54.99	54.99	374,500
21 May 2024	56.14	56.88	55.60	55.76	55.76	291,100
20 May 2024	56.97	57.54	56.61	56.71	56.71	271,100
17 May 2024	57.51	57.51	56.73	56.92	56.92	241,500
16 May 2024	57.05	57.82	56.59	57.53	57.53	262,500
15 May 2024	57.31	57.71	56.20	57.50	57.50	421,100
14 May 2024	56.89	58.47	56.47	56.76	56.76	513,300
13 May 2024	53.71	55.75	53.65	55.64	55.64	400,000
10 May 2024	54.99	54.99	52.77	53.17	53.17	434,600
09 May 2024	52.01	55.16	51.45	55.15	55.15	611,600
08 May 2024	55.10	55.73	54.32	54.48	54.48	511,600
07 May 2024	54.97	55.81	54.97	55.39	55.39	354,300
06 May 2024	54.54	55.34	54.21	54.97	54.97	389,500
03 May 2024	54.54	55.20	53.23	53.88	53.88	358,000
02 May 2024	51.69	53.81	51.69	53.59	53.59	621,300
01 May 2024	50.38	50.80	49.50	49.52	49.52	258,400
30 Apr 2024	50.26	50.55	49.99	50.11	50.11	459,400
29 Apr 2024	51.18	51.80	50.81	50.95	50.95	245,900
26 Apr 2024	51.21	52.08	51.10	51.21	51.21	226,100
25 Apr 2024	51.42	51.66	50.93	51.08	51.08	260,000
24 Apr 2024	52.53	52.89	51.00	52.24	52.24	366,600
23 Apr 2024	50.63	53.31	50.63	52.97	52.97	432,400
22 Apr 2024	51.86	51.93	50.13	50.77	50.77	557,600
19 Apr 2024	50.57	51.90	50.57	51.60	51.60	655,600
18 Apr 2024	50.26	51.06	50.15	50.71	50.71	326,800
17 Apr 2024	51.22	51.49	50.16	50.23	50.23	456,600
16 Apr 2024	52.57	52.67	50.73	51.05	51.05	464,200
15 Apr 2024	54.14	54.48	53.00	53.09	53.09	476,800
12 Apr 2024	53.33	53.80	52.83	53.78	53.78	422,000
11 Apr 2024	54.56	54.56	53.71	53.80	53.80	390,100
10 Apr 2024	56.93	57.26	53.44	54.10	54.10	470,600
09 Apr 2024	57.76	59.03	57.61	58.16	58.16	281,500
08 Apr 2024	57.99	58.52	57.30	57.45	57.45	549,500
05 Apr 2024	58.92	59.15	57.87	57.95	57.95	244,800
04 Apr 2024	60.33	60.96	58.94	59.01	59.01	365,700
03 Apr 2024	60.46	60.89	59.82	59.89	59.89	279,800
02 Apr 2024	61.45	61.47	60.30	60.74	60.74	454,200
01 Apr 2024	63.24	63.41	62.18	62.45	62.45	240,200
28 Mar 2024	63.14	63.87	62.99	63.04	63.04	265,600
27 Mar 2024	63.22	63.78	62.93	63.10	63.10	280,700
26 Mar 2024	62.50	63.19	62.47	62.57	62.57	236,500
25 Mar 2024	62.97	63.09	62.05	62.13	62.13	225,200
22 Mar 2024	63.10	63.54	62.11	62.77	62.77	285,000
21 Mar 2024	63.94	63.95	62.94	63.07	63.07	242,200
20 Mar 2024	62.55	64.04	62.38	63.46	63.46	398,200
19 Mar 2024	61.93	63.00	61.44	62.67	62.67	391,900
18 Mar 2024	63.00	63.25	61.99	62.05	62.05	293,700
15 Mar 2024	63.77	64.57	62.50	62.62	62.62	774,900
14 Mar 2024	66.07	66.07	63.80	64.11	64.11	260,200
13 Mar 2024	66.73	67.52	66.47	66.60	66.60	205,500
12 Mar 2024	67.76	68.35	66.53	67.01	67.01	184,600
11 Mar 2024	66.41	68.27	66.08	68.03	68.03	214,300
08 Mar 2024	67.54	68.53	66.67	66.77	66.77	183,200
07 Mar 2024	67.49	68.91	67.14	67.15	67.15	232,800
06 Mar 2024	66.24	66.95	65.35	66.88	66.88	284,200
05 Mar 2024	67.92	67.98	65.54	65.55	65.55	303,100
04 Mar 2024	68.88	70.02	68.50	68.88	68.88	374,500
01 Mar 2024	68.89	69.27	67.94	68.76	68.76	288,600
29 Feb 2024	69.48	69.98	68.63	68.76	68.76	325,500
28 Feb 2024	68.69	69.15	68.11	68.50	68.50	241,100
27 Feb 2024	69.65	69.81	68.69	69.39	69.39	252,600
26 Feb 2024	67.62	68.86	67.52	68.84	68.84	255,000
23 Feb 2024	67.53	69.72	67.03	68.13	68.13	547,100
22 Feb 2024	67.70	68.78	65.48	67.30	67.30	461,300
21 Feb 2024	65.33	65.55	64.28	64.74	64.74	362,200
20 Feb 2024	65.51	66.54	65.51	65.89	65.89	260,100
16 Feb 2024	66.92	67.30	65.97	66.79	66.79	191,400
15 Feb 2024	65.99	67.79	65.99	67.70	67.70	234,500
14 Feb 2024	65.40	65.96	64.71	65.71	65.71	217,800
13 Feb 2024	65.84	66.65	63.78	64.48	64.48	344,600
12 Feb 2024	67.38	68.79	67.38	68.52	68.52	242,800
09 Feb 2024	66.58	67.87	66.57	67.40	67.40	178,200
08 Feb 2024	64.93	66.71	64.86	66.52	66.52	206,500
07 Feb 2024	66.65	66.65	65.00	65.22	65.22	242,800
06 Feb 2024	66.42	67.99	66.42	66.71	66.71	211,400
05 Feb 2024	67.24	67.26	66.37	66.61	66.61	141,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6082-0.0002(-0.03%)

NZD/EUR0.5682+0.0004(+0.07%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL82.45+0.71(+0.87%)

Ziff Davis, Inc. (ZD)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6082
-0.0002(-0.03%)

NZD/EUR
0.5682
+0.0004(+0.07%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
82.45
+0.71(+0.87%)