Ziff Davis Inc (ZD) Historical Prices & Data

Ziff Davis Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	57.52	55.44	56.14	57.22	1.92%
Nov 20, 2024	56.32	55.03	55.59	56.04	0.81%
Nov 19, 2024	56.34	54.94	55.28	55.46	0.33%
Nov 18, 2024	56.16	55.03	55.15	55.89	1.34%
Nov 15, 2024	57.58	54.13	57.56	55.10	-4.27%
Nov 14, 2024	58.52	56.74	57.95	57.31	-1.10%
Nov 13, 2024	58.56	57.15	57.76	57.81	0.09%
Nov 12, 2024	59.12	56.82	58.53	57.39	-1.95%
Nov 11, 2024	59.14	55.85	56.92	59.00	3.65%
Nov 8, 2024	58.50	51.42	51.95	56.65	9.05%
Nov 7, 2024	50.49	48.01	49.73	48.99	-1.49%
Nov 6, 2024	51.03	49.74	49.75	49.97	0.44%
Nov 5, 2024	47.76	46.56	46.56	47.52	2.06%
Nov 4, 2024	47.56	46.41	46.41	46.69	0.60%
Nov 1, 2024	46.83	45.92	46.34	46.37	0.06%
Oct 31, 2024	47.42	46.21	47.32	46.27	-2.22%
Oct 30, 2024	48.44	47.20	47.44	47.28	-0.34%
Oct 29, 2024	47.88	47.07	47.20	47.44	0.51%
Oct 28, 2024	47.92	47.04	47.04	47.42	0.81%
Oct 25, 2024	46.88	46.11	46.53	46.43	-0.21%
Oct 24, 2024	46.71	45.83	46.43	46.05	-0.82%
Oct 23, 2024	46.56	45.55	46.36	46.02	-0.73%
Oct 22, 2024	46.55	45.38	45.78	46.31	1.16%

Highest:59.14

Lowest:45.38

Average:51.33

Difference:11.44

% Change:24.99%

Data Vendor: Xignite Logo

Stocks