Stockscreener 앱 받기
32.43
1.43%
-0.47
시장 영업 전:
32.72
0.29
+0.89%
Ziff Davis Inc 주식 (ZD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-24 | $32.90 | $32.39 | $0.51 | 354,750.0 | -1.43% |
| 2025-07-23 | $33.48 | $32.67 | $0.805 | 280,857.0 | +3.43% |
| 2025-07-22 | $31.98 | $30.50 | $1.48 | 406,151.0 | +4.88% |
| 2025-07-21 | $31.16 | $30.25 | $0.91 | 580,701.0 | +0.00% |
| 2025-07-18 | $31.64 | $30.25 | $1.39 | 571,159.0 | -2.85% |
| 2025-07-17 | $31.78 | $30.57 | $1.21 | 680,751.0 | +1.10% |
| 2025-07-16 | $31.96 | $30.82 | $1.14 | 557,476.0 | -0.26% |
| 2025-07-15 | $33.37 | $30.94 | $2.43 | 364,428.0 | -4.94% |
| 2025-07-14 | $32.67 | $32.20 | $0.475 | 426,897.0 | -0.34% |
| 2025-07-11 | $33.23 | $32.61 | $0.62 | 449,388.0 | -3.14% |
| 2025-07-10 | $34.13 | $32.57 | $1.56 | 421,823.0 | +1.47% |
| 2025-07-09 | $33.43 | $32.13 | $1.30 | 421,819.0 | +0.30% |
| 2025-07-08 | $33.77 | $32.43 | $1.34 | 582,392.0 | +3.43% |
| 2025-07-07 | $32.59 | $31.70 | $0.885 | 775,731.0 | -0.74% |
| 2025-07-03 | $33.62 | $32.00 | $1.62 | 634,365.0 | -0.80% |
| 2025-07-02 | $32.90 | $31.16 | $1.73 | 757,297.0 | +2.36% |
| 2025-07-01 | $33.11 | $29.95 | $3.16 | 1,011,455.0 | +5.05% |
| 2025-06-30 | $31.07 | $29.90 | $1.17 | 796,731.0 | -0.53% |
| 2025-06-27 | $31.71 | $30.00 | $1.71 | 1,119,707.0 | -2.81% |
| 2025-06-26 | $32.35 | $30.93 | $1.42 | 515,327.0 | +0.06% |
| 2025-06-25 | $32.03 | $31.17 | $0.86 | 630,940.0 | -2.16% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $34.13 | $29.95 | $4.18 | 9,632,190.0 | +7.14% |
| 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% |
0.84%
1.77%
자본화:
|
볼륨(24시간):