Ziff Davis Inc (ZD) Historical Prices & Data

Ziff Davis Inc Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
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%
Oct 21, 2024	47.22	45.71	46.88	45.73	-2.45%
Oct 18, 2024	47.84	46.76	47.51	46.98	-1.12%
Oct 17, 2024	47.42	46.15	46.38	47.24	1.85%
Oct 16, 2024	47.49	46.40	46.77	46.60	-0.36%
Oct 15, 2024	46.91	45.47	45.47	46.37	1.98%
Oct 14, 2024	45.78	44.34	45.00	45.73	1.62%
Oct 11, 2024	45.23	43.91	43.91	44.86	2.16%
Oct 10, 2024	43.93	43.17	43.63	43.82	0.44%
Oct 9, 2024	44.85	43.21	43.46	44.05	1.36%
Oct 8, 2024	44.21	42.38	43.95	43.77	-0.41%
Oct 7, 2024	44.84	43.92	44.69	44.26	-0.96%

Highest:48.44

Lowest:42.38

Average:46.06

Difference:2.83

% Change:6.33%

Data Vendor: Xignite Logo

Stocks