We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ziff Davis Inc | NASDAQ:ZD | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.35 | -0.65% | 53.41 | 35.33 | 57.63 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 54.15 | 53.36 | 53.89 | 162,387 | 01:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Feb 2025 | 53.41 | -0.35 | -0.65% | 53.36 | 54.89 | 165,294 |
| 13 Feb 2025 | 53.76 | 0.85 | 1.61% | 52.915 | 53.83 | 311,566 |
| 12 Feb 2025 | 52.91 | -1.37 | -2.52% | 52.23 | 53.57 | 275,713 |
| 11 Feb 2025 | 54.28 | 0.73 | 1.36% | 52.80 | 54.51 | 263,257 |
| 10 Feb 2025 | 53.55 | 1.18 | 2.25% | 52.36 | 53.87 | 248,694 |
| 07 Feb 2025 | 52.37 | -0.44 | -0.83% | 52.22 | 53.84 | 245,885 |
| 06 Feb 2025 | 52.81 | -0.53 | -0.99% | 52.31 | 53.855 | 262,080 |
| 05 Feb 2025 | 53.34 | 0.62 | 1.18% | 51.84 | 53.45 | 342,160 |
| 04 Feb 2025 | 52.72 | 0.20 | 0.38% | 51.895 | 53.2199 | 267,890 |
| 03 Feb 2025 | 52.52 | -1.37 | -2.54% | 51.56 | 52.70 | 254,355 |
| 31 Jan 2025 | 53.89 | -0.11 | -0.20% | 53.30 | 54.565 | 349,284 |
| 30 Jan 2025 | 54.00 | 0.05 | 0.09% | 53.8425 | 54.96 | 179,777 |
| 29 Jan 2025 | 53.95 | -1.06 | -1.93% | 53.42 | 55.20 | 266,460 |
| 28 Jan 2025 | 55.01 | 0.50 | 0.92% | 54.05 | 55.32 | 282,053 |
| 27 Jan 2025 | 54.51 | 1.46 | 2.75% | 52.375 | 55.43 | 410,297 |
| 24 Jan 2025 | 53.05 | -0.53 | -0.99% | 52.83 | 54.49 | 294,326 |
| 23 Jan 2025 | 53.58 | 0.00 | 0.00% | 53.58 | 53.58 | 0 |
| 22 Jan 2025 | 53.58 | -1.92 | -3.46% | 53.57 | 55.25 | 217,667 |
| 21 Jan 2025 | 55.50 | 0.57 | 1.04% | 55.43 | 56.48 | 267,028 |
| 17 Jan 2025 | 54.93 | 0.88 | 1.63% | 54.34 | 55.2829 | 316,782 |
| 16 Jan 2025 | 54.05 | 0.84 | 1.58% | 52.59 | 54.35 | 310,246 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 53.00 | 54.51 | 52.22 | 53.39 | 269,023 | 0.41 | 0.77% |
| 1 Month | 54.93 | 56.48 | 51.56 | 53.74 | 280,849 | -1.52 | -2.77% |
| 3 Months | 57.31 | 60.62 | 50.62 | 55.88 | 387,642 | -3.90 | -6.81% |
| 6 Months | 42.41 | 60.62 | 41.28 | 51.53 | 512,060 | 11.00 | 25.94% |
| 1 Year | 65.40 | 70.02 | 37.76 | 52.81 | 448,594 | -11.99 | -18.33% |
| 3 Years | 102.75 | 109.98 | 37.76 | 66.60 | 359,017 | -49.34 | -48.02% |
| 5 Years | 122.74 | 135.00 | 37.76 | 71.94 | 362,274 | -69.33 | -56.49% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
