Stockscreener 앱 받기
54.42
1.03%
0.1093
Ziff Davis Inc 주식 (ZD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-11 | $55.60 | $53.69 | $1.91 | 117,405.0 | +0.20% |
| 2026-08-10 | $56.20 | $53.63 | $2.57 | 1,065,193.0 | +0.82% |
| 2026-08-07 | $58.06 | $52.75 | $5.31 | 1,472,422.0 | +5.73% |
| 2026-08-06 | $52.70 | $50.40 | $2.30 | 726,422.0 | -3.36% |
| 2026-08-05 | $55.32 | $51.99 | $3.33 | 763,352.0 | -4.80% |
| 2026-08-04 | $55.46 | $53.59 | $1.87 | 627,559.0 | +2.54% |
| 2026-08-03 | $54.98 | $52.94 | $2.03 | 573,627.0 | +1.75% |
| 2026-07-31 | $53.44 | $51.56 | $1.87 | 397,621.0 | +0.89% |
| 2026-07-30 | $53.43 | $51.90 | $1.53 | 419,063.0 | -3.06% |
| 2026-07-29 | $54.90 | $53.01 | $1.89 | 551,624.0 | +2.53% |
| 2026-07-28 | $53.76 | $52.27 | $1.48 | 440,426.0 | +1.09% |
| 2026-07-27 | $53.16 | $52.02 | $1.14 | 418,231.0 | +1.47% |
| 2026-07-24 | $53.36 | $51.55 | $1.81 | 444,561.0 | -0.41% |
| 2026-07-23 | $52.13 | $50.93 | $1.20 | 872,770.0 | -0.79% |
| 2026-07-22 | $52.76 | $51.48 | $1.27 | 536,221.0 | -0.32% |
| 2026-07-21 | $54.97 | $51.79 | $3.18 | 484,988.0 | -3.66% |
| 2026-07-20 | $54.95 | $53.64 | $1.31 | 638,480.0 | +0.74% |
| 2026-07-17 | $54.46 | $52.50 | $1.96 | 587,111.0 | +0.66% |
| 2026-07-16 | $53.66 | $52.11 | $1.55 | 482,939.0 | +2.93% |
| 2026-07-15 | $53.46 | $51.96 | $1.50 | 492,427.0 | +0.31% |
| 2026-07-14 | $52.32 | $51.38 | $0.94 | 502,907.0 | +0.13% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $58.06 | $50.40 | $7.66 | 5,345,980.0 | +2.52% |
| 2026-07 | $54.97 | $50.44 | $4.53 | 11,966,325.0 | +1.36% |
| 2026-06 | $52.59 | $43.86 | $8.73 | 15,119,196.0 | +16.20% |
| 2026-05 | $47.47 | $39.66 | $7.81 | 12,070,565.0 | -1.51% |
| 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% |
0.11%
1.25%
자본화:
|
볼륨(24시간):