Stockscreener 앱 받기
32.21
5.24%
-1.78
시간 외 거래:
31.11
-1.10
-3.42%
Ziff Davis Inc 주식 (ZD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $33.81 | $32.15 | $1.66 | 620,817.0 | -5.24% |
| 2025-11-03 | $34.22 | $33.31 | $0.91 | 563,269.0 | +0.27% |
| 2025-10-31 | $34.19 | $33.50 | $0.69 | 520,504.0 | +0.06% |
| 2025-10-30 | $34.16 | $33.00 | $1.16 | 587,969.0 | +0.47% |
| 2025-10-29 | $34.69 | $33.43 | $1.26 | 647,978.0 | -0.85% |
| 2025-10-28 | $36.10 | $33.48 | $2.62 | 982,732.0 | -6.49% |
| 2025-10-27 | $38.05 | $36.15 | $1.90 | 523,260.0 | -3.53% |
| 2025-10-24 | $38.80 | $37.46 | $1.34 | 432,980.0 | -1.33% |
| 2025-10-23 | $38.33 | $37.46 | $0.87 | 276,123.0 | +1.22% |
| 2025-10-22 | $37.98 | $36.90 | $1.08 | 391,816.0 | -0.94% |
| 2025-10-21 | $38.21 | $36.47 | $1.74 | 549,563.0 | +4.30% |
| 2025-10-20 | $37.37 | $36.51 | $0.86 | 344,004.0 | +1.56% |
| 2025-10-17 | $36.38 | $35.64 | $0.74 | 822,058.0 | -1.32% |
| 2025-10-16 | $37.15 | $36.09 | $1.05 | 369,370.0 | -1.27% |
| 2025-10-15 | $38.12 | $36.77 | $1.34 | 513,821.0 | -0.38% |
| 2025-10-14 | $37.75 | $35.13 | $2.62 | 644,143.0 | +3.22% |
| 2025-10-13 | $36.27 | $35.03 | $1.24 | 612,908.0 | +1.66% |
| 2025-10-10 | $38.42 | $34.10 | $4.32 | 780,435.0 | -7.00% |
| 2025-10-09 | $38.59 | $37.84 | $0.745 | 505,016.0 | -0.78% |
| 2025-10-08 | $39.87 | $38.27 | $1.60 | 384,157.0 | -1.54% |
| 2025-10-07 | $40.01 | $38.04 | $1.97 | 578,256.0 | -1.62% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $34.22 | $32.15 | $2.07 | 1,804,903.0 | -4.99% |
| 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% |
1.21%
0.20%
자본화:
|
볼륨(24시간):