Stockscreener 앱 받기
35.22
0.62%
-0.22
시간 외 거래:
35.22
Ziff Davis Inc 주식 (ZD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $36.20 | $35.02 | $1.18 | 554,676.0 | -0.62% |
| 2025-12-04 | $35.98 | $35.06 | $0.915 | 498,805.0 | -1.12% |
| 2025-12-03 | $36.09 | $33.38 | $2.72 | 864,187.0 | +7.72% |
| 2025-12-02 | $33.48 | $32.44 | $1.04 | 543,315.0 | +0.76% |
| 2025-12-01 | $33.38 | $32.41 | $0.97 | 696,251.0 | +0.61% |
| 2025-11-28 | $33.62 | $32.73 | $0.89 | 284,814.0 | -1.00% |
| 2025-11-26 | $33.50 | $32.35 | $1.15 | 944,439.0 | +1.56% |
| 2025-11-25 | $34.13 | $32.55 | $1.58 | 990,436.0 | -0.58% |
| 2025-11-24 | $32.96 | $31.32 | $1.64 | 1,002,244.0 | +3.21% |
| 2025-11-21 | $31.89 | $29.64 | $2.25 | 806,286.0 | +7.68% |
| 2025-11-20 | $30.04 | $29.11 | $0.93 | 862,539.0 | +1.16% |
| 2025-11-19 | $29.70 | $28.93 | $0.765 | 763,241.0 | -1.38% |
| 2025-11-18 | $30.23 | $29.49 | $0.74 | 670,807.0 | -0.67% |
| 2025-11-17 | $30.49 | $29.21 | $1.28 | 1,119,127.0 | -1.78% |
| 2025-11-14 | $30.77 | $29.48 | $1.29 | 911,041.0 | -1.94% |
| 2025-11-13 | $32.11 | $30.67 | $1.44 | 591,706.0 | -3.37% |
| 2025-11-12 | $32.83 | $31.75 | $1.07 | 578,580.0 | -0.74% |
| 2025-11-11 | $33.00 | $31.86 | $1.14 | 693,932.0 | +0.16% |
| 2025-11-10 | $33.39 | $31.69 | $1.70 | 731,343.0 | -1.14% |
| 2025-11-07 | $33.40 | $30.28 | $3.12 | 1,825,906.0 | -0.18% |
Ziff Davis Inc 주식 (ZD) 연도별 가격 이력
이 심층 분석에서는 Ziff Davis Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ZD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ziff Davis Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ziff Davis Inc 주식 (ZD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.20 | $32.41 | $3.79 | 3,711,910.0 | +7.31% |
| 2025-11 | $34.22 | $28.93 | $5.29 | 15,205,832.0 | -3.19% |
| 2025-10 | $40.13 | $33.00 | $7.13 | 12,130,925.0 | -11.02% |
| 2025-09 | $39.59 | $35.34 | $4.25 | 11,017,394.0 | -0.29% |
| 2025-08 | $39.31 | $28.55 | $10.76 | 13,666,781.0 | +22.78% |
| 2025-07 | $34.13 | $29.95 | $4.18 | 11,816,861.0 | +2.81% |
| 2025-06 | $35.04 | $29.90 | $5.14 | 10,952,056.0 | -6.69% |
| 2025-05 | $34.86 | $29.61 | $5.25 | 12,318,415.0 | +9.85% |
| 2025-04 | $38.72 | $29.14 | $9.57 | 13,309,020.0 | -21.42% |
| 2025-03 | $43.54 | $36.82 | $6.72 | 13,030,923.0 | -8.48% |
| 2025-02 | $54.89 | $39.99 | $14.90 | 7,528,883.0 | -23.81% |
| 2025-01 | $56.48 | $50.62 | $5.86 | 6,069,964.0 | -0.83% |
Ziff Davis Inc 주식 (ZD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $60.62 | $53.62 | $7.00 | 9,220,275.0 | -7.29% |
| 2024-11 | $59.28 | $45.92 | $13.36 | 9,174,588.0 | +27.19% |
| 2024-10 | $48.44 | $42.38 | $6.06 | 9,424,697.0 | -4.91% |
| 2024-09 | $53.99 | $46.08 | $7.91 | 17,075,122.0 | -0.43% |
| 2024-08 | $49.11 | $37.76 | $11.35 | 9,969,198.0 | +2.07% |
| 2024-07 | $55.62 | $44.11 | $11.51 | 9,750,472.0 | -13.02% |
| 2024-06 | $58.23 | $52.34 | $5.89 | 7,235,089.0 | -4.44% |
| 2024-05 | $58.47 | $49.50 | $8.97 | 8,372,127.0 | +14.97% |
| 2024-04 | $63.41 | $49.99 | $13.42 | 8,286,922.0 | -20.51% |
| 2024-03 | $70.02 | $61.44 | $8.58 | 5,945,053.0 | -8.32% |
| 2024-02 | $69.98 | $63.78 | $6.20 | 5,324,602.0 | +2.02% |
| 2024-01 | $70.90 | $63.72 | $7.18 | 5,018,349.0 | +0.31% |
Ziff Davis Inc 주식 (ZD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $68.98 | $60.40 | $8.58 | 5,912,795.0 | +5.28% |
| 2023-11 | $67.39 | $58.40 | $8.99 | 6,446,479.0 | +5.56% |
| 2023-10 | $64.84 | $57.97 | $6.88 | 5,686,815.0 | -5.07% |
| 2023-09 | $68.42 | $63.27 | $5.15 | 6,663,904.0 | -4.44% |
| 2023-08 | $73.79 | $65.59 | $8.20 | 6,168,218.0 | -8.09% |
| 2023-07 | $75.58 | $68.78 | $6.80 | 5,246,773.0 | +3.51% |
| 2023-06 | $70.89 | $58.54 | $12.35 | 7,207,933.0 | +18.67% |
| 2023-05 | $73.87 | $58.17 | $15.70 | 10,182,981.0 | -19.28% |
| 2023-04 | $78.80 | $71.58 | $7.22 | 4,413,087.0 | -6.29% |
| 2023-03 | $79.78 | $72.21 | $7.57 | 5,915,946.0 | -1.18% |
| 2023-02 | $94.06 | $78.80 | $15.26 | 7,737,932.0 | -11.73% |
| 2023-01 | $90.27 | $77.63 | $12.64 | 5,273,511.0 | +13.12% |
2.59%
자본화:
|
볼륨(24시간):