Stockscreener 앱 받기
31.17
3.91%
-1.27
Ziff Davis Inc 주식 (ZD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-02 | $32.58 | $31.08 | $1.50 | 497,002.0 | -3.91% |
| 2025-05-30 | $32.52 | $31.70 | $0.82 | 567,039.0 | +0.96% |
| 2025-05-29 | $32.34 | $31.38 | $0.9595 | 456,339.0 | +0.94% |
| 2025-05-28 | $32.40 | $31.83 | $0.57 | 569,349.0 | -0.84% |
| 2025-05-27 | $32.22 | $31.12 | $1.10 | 513,010.0 | +3.88% |
| 2025-05-23 | $31.06 | $29.91 | $1.15 | 547,611.0 | +0.03% |
| 2025-05-22 | $31.05 | $30.48 | $0.565 | 622,949.0 | +0.13% |
| 2025-05-21 | $32.22 | $30.82 | $1.40 | 515,429.0 | -5.74% |
| 2025-05-20 | $33.19 | $32.02 | $1.17 | 308,617.0 | -0.33% |
| 2025-05-19 | $32.88 | $31.61 | $1.27 | 561,626.0 | +0.77% |
| 2025-05-16 | $33.25 | $32.22 | $1.03 | 690,592.0 | -1.06% |
| 2025-05-15 | $33.80 | $32.73 | $1.06 | 549,058.0 | -1.52% |
| 2025-05-14 | $33.75 | $32.90 | $0.85 | 532,262.0 | -1.59% |
| 2025-05-13 | $34.81 | $33.01 | $1.80 | 591,470.0 | -2.05% |
| 2025-05-12 | $34.86 | $32.76 | $2.10 | 866,987.0 | +12.26% |
| 2025-05-09 | $32.91 | $30.06 | $2.85 | 1,118,266.0 | -4.54% |
| 2025-05-08 | $33.00 | $31.75 | $1.25 | 860,538.0 | +2.37% |
| 2025-05-07 | $32.30 | $31.11 | $1.19 | 600,135.0 | +0.57% |
| 2025-05-06 | $31.62 | $31.05 | $0.57 | 361,713.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $32.58 | $31.08 | $1.50 | 994,004.0 | -3.91% |
| 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% |
0.31%
0.63%
자본화:
|
볼륨(24시간):