Australia markets open in 7 hours 45 minutes

Ziff Davis, Inc. (ZD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
53.14+2.37 (+4.67%)
As of 12:14PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202450.6353.2550.6353.1453.14112,862
22 Apr 202451.8651.9350.1350.7750.77557,600
19 Apr 202450.5751.9050.5751.6051.60655,600
18 Apr 202450.2651.0650.1550.7150.71326,800
17 Apr 202451.2251.4950.1650.2350.23456,600
16 Apr 202452.5752.6750.7351.0551.05464,200
15 Apr 202454.1454.4853.0053.0953.09476,800
12 Apr 202453.3353.8052.8353.7853.78422,000
11 Apr 202454.5654.5653.7153.8053.80390,100
10 Apr 202456.9357.2653.4454.1054.10470,600
09 Apr 202457.7659.0357.6158.1658.16281,500
08 Apr 202457.9958.5257.3057.4557.45549,500
05 Apr 202458.9259.1557.8757.9557.95244,800
04 Apr 202460.3360.9658.9459.0159.01365,700
03 Apr 202460.4660.8959.8259.8959.89279,800
02 Apr 202461.4561.4760.3060.7460.74454,200
01 Apr 202463.2463.4162.1862.4562.45240,200
28 Mar 202463.1463.8762.9963.0463.04265,600
27 Mar 202463.2263.7862.9363.1063.10280,700
26 Mar 202462.5063.1962.4762.5762.57236,500
25 Mar 202462.9763.0962.0562.1362.13225,200
22 Mar 202463.1063.5462.1162.7762.77285,000
21 Mar 202463.9463.9562.9463.0763.07242,200
20 Mar 202462.5564.0462.3863.4663.46398,200
19 Mar 202461.9363.0061.4462.6762.67391,900
18 Mar 202463.0063.2561.9962.0562.05293,700
15 Mar 202463.7764.5762.5062.6262.62774,900
14 Mar 202466.0766.0763.8064.1164.11260,200
13 Mar 202466.7367.5266.4766.6066.60205,500
12 Mar 202467.7668.3566.5367.0167.01184,600
11 Mar 202466.4168.2766.0868.0368.03214,300
08 Mar 202467.5468.5366.6766.7766.77183,200
07 Mar 202467.4968.9167.1467.1567.15232,800
06 Mar 202466.2466.9565.3566.8866.88284,200
05 Mar 202467.9267.9865.5465.5565.55303,100
04 Mar 202468.8870.0268.5068.8868.88374,500
01 Mar 202468.8969.2767.9468.7668.76288,600
29 Feb 202469.4869.9868.6368.7668.76325,500
28 Feb 202468.6969.1568.1168.5068.50241,100
27 Feb 202469.6569.8168.6969.3969.39252,600
26 Feb 202467.6268.8667.5268.8468.84255,000
23 Feb 202467.5369.7267.0368.1368.13547,100
22 Feb 202467.7068.7865.4867.3067.30461,300
21 Feb 202465.3365.5564.2864.7464.74362,200
20 Feb 202465.5166.5465.5165.8965.89260,100
16 Feb 202466.9267.3065.9766.7966.79191,400
15 Feb 202465.9967.7965.9967.7067.70234,500
14 Feb 202465.4065.9664.7165.7165.71217,800
13 Feb 202465.8466.6563.7864.4864.48344,600
12 Feb 202467.3868.7967.3868.5268.52242,800
09 Feb 202466.5867.8766.5767.4067.40178,200
08 Feb 202464.9366.7164.8666.5266.52206,500
07 Feb 202466.6566.6565.0065.2265.22242,800
06 Feb 202466.4267.9966.4266.7166.71211,400
05 Feb 202467.2467.2666.3766.6166.61141,600
02 Feb 202467.4868.5767.1068.0668.06162,100
01 Feb 202467.9268.6767.0468.3668.36231,000
31 Jan 202469.2269.2967.1567.4067.40297,600
30 Jan 202470.4470.8369.6369.6369.63133,000
29 Jan 202469.1970.9069.1870.8470.84136,800
26 Jan 202470.3770.5469.1969.3069.30126,500
25 Jan 202469.9570.4869.4669.6869.68179,600
24 Jan 202470.2870.2868.6168.8268.82156,600
23 Jan 202469.7969.9068.7669.4569.45248,700
22 Jan 202468.1969.1968.1968.8968.89305,400
19 Jan 202466.9167.9566.1867.4567.45547,600
18 Jan 202465.7566.4565.4466.4566.45295,400
17 Jan 202464.3065.6864.3065.5865.58212,200
16 Jan 202465.2265.5863.8765.4065.40240,600
12 Jan 202465.7966.7365.5565.8065.80241,400
11 Jan 202465.4565.4563.9864.6264.62239,300
10 Jan 202464.9365.8464.6365.4865.48198,500
09 Jan 202465.7666.0464.9365.4365.43182,700
08 Jan 202465.3266.8363.7266.6566.65190,900
05 Jan 202464.9466.7064.9465.1665.16221,900
04 Jan 202466.1366.1365.1465.5765.57289,600
03 Jan 202466.7167.0865.2865.8665.86312,800
02 Jan 202466.6967.8965.7267.3167.31261,300
29 Dec 202368.5268.9867.0467.1967.19217,600
28 Dec 202368.1768.6567.9568.5368.53160,700
27 Dec 202368.3368.7267.7768.2568.25193,400
26 Dec 202368.0468.5667.5268.2768.27316,000
22 Dec 202367.3168.4565.4967.9867.98257,800
21 Dec 202367.0067.4866.0767.1367.13190,600
20 Dec 202367.6968.2865.5166.1966.19251,500
19 Dec 202366.6267.8064.7567.5167.51285,700
18 Dec 202366.6767.0664.6066.2666.26308,600
15 Dec 202366.7768.1966.0566.5566.55701,800
14 Dec 202366.1568.9465.9366.3266.32683,700
13 Dec 202362.2464.7362.0564.7264.72358,700
12 Dec 202363.6864.0562.2362.5662.56256,500
11 Dec 202363.4464.4463.1463.7363.73150,800
08 Dec 202362.8563.7260.4063.2563.25204,900
07 Dec 202363.0863.5962.5463.1263.12212,200
06 Dec 202362.9163.4062.4062.7562.75328,800
05 Dec 202364.2264.2261.5862.3862.38322,400
04 Dec 202364.6465.4563.9664.5564.55283,400
01 Dec 202363.4664.9962.5064.7464.74245,900
30 Nov 202363.6864.7863.2963.8263.82407,900
29 Nov 202365.0165.7563.4063.6563.65295,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...