We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ziff Davis Inc | NASDAQ:ZD | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 54.48 | 49.10 | 59.20 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1 | 12:57:30 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 08 May 2024 | 54.48 | -0.91 | -1.64% | 54.32 | 55.73 | 511,569 |
| 07 May 2024 | 55.39 | 0.42 | 0.76% | 54.97 | 55.81 | 354,300 |
| 06 May 2024 | 54.97 | 1.09 | 2.02% | 54.205 | 55.335 | 389,549 |
| 03 May 2024 | 53.88 | 0.29 | 0.54% | 53.225 | 55.20 | 357,983 |
| 02 May 2024 | 53.59 | 4.07 | 8.22% | 51.69 | 53.81 | 621,265 |
| 01 May 2024 | 49.52 | -0.59 | -1.18% | 49.50 | 50.8006 | 258,425 |
| 30 Apr 2024 | 50.11 | -0.84 | -1.65% | 49.99 | 50.55 | 459,433 |
| 29 Apr 2024 | 50.95 | -0.26 | -0.51% | 50.8081 | 51.795 | 245,885 |
| 26 Apr 2024 | 51.21 | 0.13 | 0.25% | 51.10 | 52.08 | 226,114 |
| 25 Apr 2024 | 51.08 | -1.16 | -2.22% | 50.93 | 51.655 | 259,974 |
| 24 Apr 2024 | 52.24 | -0.73 | -1.38% | 51.00 | 52.89 | 366,631 |
| 23 Apr 2024 | 52.97 | 2.20 | 4.33% | 50.63 | 53.31 | 432,385 |
| 22 Apr 2024 | 50.77 | -0.83 | -1.61% | 50.13 | 51.93 | 557,562 |
| 19 Apr 2024 | 51.60 | 0.89 | 1.76% | 50.57 | 51.90 | 655,636 |
| 18 Apr 2024 | 50.71 | 0.48 | 0.96% | 50.15 | 51.055 | 326,764 |
| 17 Apr 2024 | 50.23 | -0.82 | -1.61% | 50.16 | 51.49 | 456,616 |
| 16 Apr 2024 | 51.05 | -2.04 | -3.84% | 50.73 | 52.77 | 464,246 |
| 15 Apr 2024 | 53.09 | -0.69 | -1.28% | 52.995 | 54.48 | 476,785 |
| 12 Apr 2024 | 53.78 | -0.02 | -0.04% | 52.825 | 53.80 | 421,995 |
| 11 Apr 2024 | 53.80 | -0.30 | -0.55% | 53.71 | 54.56 | 390,104 |
| 10 Apr 2024 | 54.10 | -4.06 | -6.98% | 53.44 | 57.26 | 470,598 |
| 09 Apr 2024 | 58.16 | 0.71 | 1.24% | 57.605 | 59.03 | 281,504 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 51.69 | 55.81 | 51.69 | 54.37 | 446,933 | 2.79 | 5.40% |
| 1 Month | 54.56 | 55.81 | 49.50 | 52.36 | 411,661 | -0.08 | -0.15% |
| 3 Months | 65.99 | 70.02 | 49.50 | 59.19 | 348,629 | -11.51 | -17.44% |
| 6 Months | 61.00 | 70.90 | 49.50 | 62.24 | 307,821 | -6.52 | -10.69% |
| 1 Year | 64.99 | 75.585 | 49.50 | 64.02 | 311,997 | -10.51 | -16.17% |
| 3 Years | 122.74 | 135.00 | 49.50 | 80.78 | 327,687 | -68.26 | -55.61% |
| 5 Years | 122.74 | 135.00 | 49.50 | 80.78 | 327,687 | -68.26 | -55.61% |
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
