39.53
price up icon0.69%   0.27
after-market 시간 외 거래: 39.98 0.45 +1.14%
loading

Ziff Davis Inc 주식 (ZD) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-06 $40.07 $39.00 $1.07 378,156.0 +0.69%
2025-10-03 $40.13 $38.87 $1.27 441,867.0 +1.29%
2025-10-02 $39.48 $38.42 $1.05 419,251.0 -0.13%
2025-10-01 $38.92 $37.68 $1.24 424,558.0 +1.86%
2025-09-30 $38.95 $37.63 $1.32 486,528.0 -2.03%
2025-09-29 $39.12 $36.82 $2.30 683,277.0 +5.48%
2025-09-26 $37.31 $36.51 $0.805 323,426.0 +1.10%
2025-09-25 $36.75 $35.34 $1.41 508,249.0 +0.14%
2025-09-24 $37.25 $36.00 $1.25 439,109.0 -0.65%
2025-09-23 $38.55 $36.56 $1.99 477,604.0 -2.60%
2025-09-22 $38.57 $37.58 $0.99 487,366.0 -1.72%
2025-09-19 $39.58 $38.11 $1.47 1,213,038.0 -2.30%
2025-09-18 $39.55 $38.63 $0.92 507,924.0 +2.19%
2025-09-17 $39.59 $37.91 $1.69 541,648.0 +0.24%
2025-09-16 $38.44 $37.08 $1.36 588,610.0 +4.42%
2025-09-15 $37.18 $36.48 $0.70 499,251.0 +0.05%
2025-09-12 $37.77 $36.58 $1.19 402,757.0 -2.76%
2025-09-11 $37.85 $36.61 $1.24 720,928.0 +2.95%
2025-09-10 $38.43 $35.98 $2.45 818,290.0 -4.39%
2025-09-09 $38.83 $37.94 $0.8908 321,358.0 -0.62%
2025-09-08 $38.77 $37.69 $1.08 419,101.0 +1.10%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-10 $40.13 $37.68 $2.45 2,041,988.0 +3.75%
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

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

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%
advertising_agencies IAS
$10.20
price up icon 0.00%
$5.48
price up icon 0.37%
$21.43
price down icon 0.56%
$19.27
price down icon 5.07%
advertising_agencies WPP
$24.80
price down icon 0.36%
자본화:     |  볼륨(24시간):