Stockscreener 앱 받기
41.72
1.44%
-0.61
시간 외 거래:
41.20
-0.52
-1.25%
Ziff Davis Inc 주식 (ZD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $41.98 | $40.32 | $1.66 | 551,877.0 | -1.44% |
| 2026-05-20 | $42.53 | $40.91 | $1.62 | 532,120.0 | +0.91% |
| 2026-05-19 | $42.55 | $40.97 | $1.58 | 518,539.0 | +1.92% |
| 2026-05-18 | $41.72 | $40.31 | $1.41 | 504,294.0 | +1.60% |
| 2026-05-15 | $41.04 | $40.39 | $0.65 | 510,668.0 | -0.27% |
| 2026-05-14 | $41.30 | $40.05 | $1.26 | 508,742.0 | +0.22% |
| 2026-05-13 | $40.88 | $39.66 | $1.22 | 534,043.0 | -0.78% |
| 2026-05-12 | $42.17 | $40.73 | $1.44 | 566,723.0 | -2.49% |
| 2026-05-11 | $42.14 | $40.36 | $1.78 | 717,072.0 | +2.13% |
| 2026-05-08 | $43.88 | $40.69 | $3.19 | 1,128,977.0 | -5.29% |
| 2026-05-07 | $44.48 | $42.85 | $1.62 | 817,551.0 | -0.85% |
| 2026-05-06 | $46.05 | $43.30 | $2.75 | 617,205.0 | -4.67% |
| 2026-05-05 | $46.37 | $44.82 | $1.55 | 363,131.0 | +0.44% |
| 2026-05-04 | $46.83 | $45.35 | $1.47 | 488,110.0 | -1.04% |
| 2026-05-01 | $47.47 | $45.62 | $1.85 | 643,612.0 | +0.74% |
| 2026-04-30 | $47.08 | $45.42 | $1.66 | 650,102.0 | -2.14% |
| 2026-04-29 | $47.50 | $45.77 | $1.73 | 401,949.0 | -0.95% |
| 2026-04-28 | $48.80 | $47.16 | $1.64 | 416,565.0 | -2.11% |
| 2026-04-27 | $48.59 | $46.50 | $2.09 | 510,590.0 | +3.63% |
| 2026-04-24 | $47.62 | $45.96 | $1.66 | 344,024.0 | -0.92% |
| 2026-04-23 | $48.04 | $46.19 | $1.85 | 386,036.0 | -1.51% |
| 2026-04-22 | $48.08 | $46.54 | $1.54 | 527,404.0 | +0.95% |
| 2026-04-21 | $48.95 | $47.16 | $1.80 | 736,025.0 | -0.17% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $47.47 | $39.66 | $7.81 | 9,554,541.0 | -8.83% |
| 2026-04 | $48.95 | $40.73 | $8.23 | 11,506,646.0 | +9.06% |
| 2026-03 | $50.55 | $26.14 | $24.41 | 36,399,323.0 | +54.95% |
| 2026-02 | $38.79 | $22.45 | $16.34 | 17,357,120.0 | -29.15% |
| 2026-01 | $41.07 | $33.14 | $7.93 | 11,484,248.0 | +8.73% |
Ziff Davis Inc 주식 (ZD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $37.26 | $32.41 | $4.85 | 11,769,354.0 | +8.41% |
| 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% |
1.13%
자본화:
|
볼륨(24시간):