Ziff Davis Inc. (ZD)
NASDAQ: ZD
· Real-Time Price · USD
30.42
0.89 (3.01%)
At close: May 01, 2025, 3:24 PM
Ziff Davis Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.15 | 29.15 | 29.53 | 29.53 | n/a | 467,682 |
| Apr 29, 2025 | 30.72 | 30.72 | 31.00 | 31.00 | 30.53 | 30.53 | 30.75 | 30.75 | 4.13% | 412,400 |
| Apr 28, 2025 | 30.98 | 30.98 | 31.55 | 31.55 | 30.38 | 30.38 | 30.85 | 30.85 | 0.33% | 587,622 |
| Apr 25, 2025 | 30.84 | 30.84 | 31.07 | 31.07 | 30.55 | 30.55 | 30.95 | 30.95 | 0.32% | 430,300 |
| Apr 24, 2025 | 30.46 | 30.46 | 31.20 | 31.20 | 30.03 | 30.03 | 31.07 | 31.07 | 0.39% | 563,619 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.