$54.792.07%-1.16

Ziff Davis Inc (ZD)

Date: O: H: L: C: Vol:

Storico Dei Prezzi Delle Azioni Di Ziff Davis Inc (ZD)

DaA

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
Oct 30, 2026	$55.75	$53.47	$2.28	512,632	-2.07%
Oct 29, 2026	$56.34	$54.53	$1.81	516,678	+1.05%
Oct 28, 2026	$57.05	$55.22	$1.83	379,992	-2.91%
Oct 27, 2026	$57.66	$56.70	$0.955	308,230	-1.18%
Oct 26, 2026	$58.37	$57.05	$1.32	323,558	-0.31%
Oct 23, 2026	$58.40	$57.35	$1.05	332,133	-0.10%
Oct 22, 2026	$58.04	$57.05	$0.985	362,834	+1.61%
Oct 21, 2026	$57.52	$56.00	$1.52	293,945	+0.42%
Oct 20, 2026	$57.75	$56.54	$1.21	444,402	+0.76%
Oct 19, 2026	$57.22	$56.33	$0.89	358,180	-1.38%
Oct 16, 2026	$59.29	$56.27	$3.02	608,060	-2.21%
Oct 15, 2026	$58.49	$56.89	$1.60	401,518	+1.78%
Oct 14, 2026	$57.99	$56.59	$1.40	423,582	-0.79%
Oct 13, 2026	$59.04	$57.70	$1.34	414,901	+0.52%
Oct 12, 2026	$58.21	$56.71	$1.49	421,765	+1.88%
Oct 09, 2026	$56.82	$55.94	$0.885	326,702	+1.09%
Oct 08, 2026	$56.02	$54.35	$1.67	526,426	+1.84%
Oct 07, 2026	$55.28	$54.13	$1.15	341,581	+0.24%
Oct 06, 2026	$56.63	$54.33	$2.30	402,125	-2.16%
Oct 05, 2026	$56.26	$55.07	$1.19	457,125	+1.41%
Oct 02, 2026	$55.50	$54.69	$0.81	493,700	+1.43%

Ziff Davis Inc Stock (ZD) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ziff Davis Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ZD. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ziff Davis Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ziff Davis Inc Storia dei prezzi delle azioni (ZD) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Oct, 2026	$59.29	$53.47	$5.82	9,268,951	-3.35%
Sep, 2026	$60.48	$54.74	$5.75	15,415,804	+2.79%
Aug, 2026	$58.06	$50.40	$7.66	12,731,065	+3.90%
Jul, 2026	$54.97	$50.44	$4.53	11,966,325	+1.36%
Jun, 2026	$52.59	$43.86	$8.73	15,119,196	+16.20%
May, 2026	$47.47	$39.66	$7.81	12,070,565	-1.51%
Apr, 2026	$48.96	$40.73	$8.23	11,506,646	+9.06%
Mar, 2026	$50.55	$26.14	$24.41	36,399,323	+54.95%
Feb, 2026	$38.79	$22.45	$16.34	17,357,120	-29.15%
Jan, 2026	$41.07	$33.14	$7.93	11,484,248	+8.73%

Ziff Davis Inc Storia dei prezzi delle azioni (ZD) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2025	$37.26	$32.41	$4.85	11,769,354	+8.41%
Nov, 2025	$34.22	$28.93	$5.29	15,205,832	-3.19%
Oct, 2025	$40.14	$33.00	$7.13	12,130,925	-11.02%
Sep, 2025	$39.59	$35.34	$4.25	11,017,394	-0.29%
Aug, 2025	$39.31	$28.55	$10.76	13,666,781	+22.78%
Jul, 2025	$34.14	$29.95	$4.18	11,816,861	+2.81%
Jun, 2025	$35.04	$29.90	$5.14	10,952,056	-6.69%
May, 2025	$34.86	$29.61	$5.25	12,318,415	+9.85%
Apr, 2025	$38.72	$29.15	$9.58	13,309,020	-21.42%
Mar, 2025	$43.54	$36.82	$6.72	13,030,923	-8.48%
Feb, 2025	$54.89	$39.99	$14.90	7,528,883	-23.81%
Jan, 2025	$56.48	$50.62	$5.86	6,069,964	-0.83%

Ziff Davis Inc Storia dei prezzi delle azioni (ZD) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
Dec, 2024	$60.62	$53.62	$7.00	9,220,275	-7.29%
Nov, 2024	$59.28	$45.92	$13.36	9,174,588	+27.19%
Oct, 2024	$48.44	$42.38	$6.06	9,424,697	-4.91%
Sep, 2024	$53.99	$46.08	$7.91	17,075,122	-0.43%
Aug, 2024	$49.11	$37.76	$11.35	9,969,198	+2.07%
Jul, 2024	$55.62	$44.11	$11.51	9,750,472	-13.02%
Jun, 2024	$58.23	$52.34	$5.89	7,235,089	-4.44%
May, 2024	$58.47	$49.50	$8.97	8,372,127	+14.97%
Apr, 2024	$63.41	$49.99	$13.42	8,286,922	-20.51%
Mar, 2024	$70.02	$61.44	$8.58	5,945,053	-8.32%
Feb, 2024	$69.98	$63.78	$6.20	5,324,602	+2.02%
Jan, 2024	$70.90	$63.72	$7.18	5,018,349	+0.31%

Simile a ZD