Ziff Davis, Inc. (ZD)
NASDAQ: ZD · Real-Time Price · USD
37.69
+6.70 (21.62%)
Aug 7, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 33.00 | 37.90 | 32.88 | 37.69 | 37.69 | 21.62% | 2,103,166 |
Aug 6, 2025 | 30.12 | 31.10 | 29.95 | 30.99 | 30.99 | 3.96% | 1,006,699 |
Aug 5, 2025 | 30.40 | 30.42 | 29.20 | 29.81 | 29.81 | -2.26% | 509,268 |
Aug 4, 2025 | 29.54 | 30.58 | 29.29 | 30.50 | 30.50 | 3.42% | 466,569 |
Aug 1, 2025 | 30.91 | 30.91 | 28.55 | 29.49 | 29.49 | -5.24% | 700,899 |
Jul 31, 2025 | 30.87 | 31.23 | 30.20 | 31.12 | 31.12 | 0.10% | 717,098 |
Jul 30, 2025 | 31.60 | 31.78 | 30.62 | 31.09 | 31.09 | -1.61% | 543,953 |
Jul 29, 2025 | 32.77 | 33.10 | 31.57 | 31.60 | 31.60 | -3.07% | 474,978 |
Jul 28, 2025 | 32.84 | 33.08 | 32.30 | 32.60 | 32.60 | -0.55% | 461,751 |
Jul 25, 2025 | 32.49 | 32.86 | 31.81 | 32.78 | 32.78 | 1.08% | 343,045 |
Jul 24, 2025 | 32.67 | 32.90 | 32.39 | 32.43 | 32.43 | -1.43% | 354,750 |
Jul 23, 2025 | 32.22 | 33.48 | 31.78 | 32.90 | 32.90 | 3.43% | 439,560 |
Jul 22, 2025 | 30.57 | 31.98 | 30.50 | 31.81 | 31.81 | 4.88% | 406,151 |
Jul 21, 2025 | 30.84 | 31.16 | 30.25 | 30.33 | 30.33 | - | 580,901 |
Jul 18, 2025 | 31.64 | 31.64 | 30.25 | 30.33 | 30.33 | -2.85% | 571,176 |
Jul 17, 2025 | 31.10 | 31.78 | 30.57 | 31.22 | 31.22 | 1.10% | 680,756 |
Jul 16, 2025 | 31.26 | 31.96 | 30.82 | 30.88 | 30.88 | -0.26% | 557,500 |
Jul 15, 2025 | 32.80 | 33.37 | 30.94 | 30.96 | 30.96 | -4.94% | 364,585 |
Jul 14, 2025 | 32.58 | 32.67 | 32.20 | 32.57 | 32.57 | -0.34% | 426,897 |
Jul 11, 2025 | 33.09 | 33.23 | 32.61 | 32.68 | 32.68 | -3.14% | 449,394 |
Jul 10, 2025 | 32.94 | 34.14 | 32.57 | 33.74 | 33.74 | 1.47% | 421,823 |
Jul 9, 2025 | 33.20 | 33.43 | 32.13 | 33.25 | 33.25 | 0.30% | 421,819 |
Jul 8, 2025 | 32.58 | 33.77 | 32.43 | 33.15 | 33.15 | 3.43% | 582,392 |
Jul 7, 2025 | 31.95 | 32.59 | 31.70 | 32.05 | 32.05 | -0.74% | 776,261 |
Jul 3, 2025 | 32.89 | 33.62 | 32.00 | 32.29 | 32.29 | -0.80% | 634,365 |
Jul 2, 2025 | 31.77 | 32.90 | 31.17 | 32.55 | 32.55 | 2.36% | 757,297 |
Jul 1, 2025 | 30.00 | 33.11 | 29.95 | 31.80 | 31.80 | 5.05% | 1,011,455 |
Jun 30, 2025 | 31.03 | 31.07 | 29.90 | 30.27 | 30.27 | -0.53% | 796,756 |
Jun 27, 2025 | 31.71 | 31.71 | 30.00 | 30.43 | 30.43 | -2.81% | 1,119,709 |
Jun 26, 2025 | 31.62 | 32.36 | 30.93 | 31.31 | 31.31 | 0.06% | 515,330 |
Jun 25, 2025 | 32.03 | 32.03 | 31.17 | 31.29 | 31.29 | -2.16% | 630,940 |
Jun 24, 2025 | 31.90 | 32.48 | 31.06 | 31.98 | 31.98 | 1.17% | 528,741 |
Jun 23, 2025 | 31.26 | 31.88 | 31.03 | 31.61 | 31.61 | 0.57% | 449,191 |
Jun 20, 2025 | 32.14 | 32.27 | 31.09 | 31.43 | 31.43 | -0.91% | 773,155 |
Jun 18, 2025 | 31.47 | 32.44 | 31.46 | 31.72 | 31.72 | 0.44% | 388,091 |
Jun 17, 2025 | 31.15 | 32.38 | 30.80 | 31.58 | 31.58 | 0.57% | 414,776 |
Jun 16, 2025 | 31.25 | 31.68 | 30.71 | 31.40 | 31.40 | 2.01% | 450,100 |
Jun 13, 2025 | 31.60 | 33.63 | 30.62 | 30.78 | 30.78 | -4.88% | 558,561 |
Jun 12, 2025 | 33.36 | 33.67 | 32.29 | 32.36 | 32.36 | -4.37% | 334,449 |
Jun 11, 2025 | 34.46 | 34.99 | 33.82 | 33.84 | 33.84 | -1.23% | 502,019 |
Jun 10, 2025 | 33.71 | 35.04 | 33.54 | 34.26 | 34.26 | 2.18% | 609,356 |
Jun 9, 2025 | 33.60 | 33.88 | 33.22 | 33.53 | 33.53 | 0.69% | 470,689 |
Jun 6, 2025 | 33.20 | 33.67 | 32.82 | 33.30 | 33.30 | 1.49% | 501,092 |
Jun 5, 2025 | 32.73 | 33.28 | 32.40 | 32.81 | 32.81 | 0.37% | 565,308 |
Jun 4, 2025 | 32.42 | 32.90 | 32.15 | 32.69 | 32.69 | 1.24% | 437,155 |
Jun 3, 2025 | 31.08 | 32.47 | 30.93 | 32.29 | 32.29 | 3.59% | 424,474 |
Jun 2, 2025 | 32.26 | 32.58 | 31.08 | 31.17 | 31.17 | -3.91% | 497,252 |
May 30, 2025 | 31.93 | 32.52 | 31.70 | 32.44 | 32.44 | 0.96% | 565,571 |
May 29, 2025 | 32.16 | 32.34 | 31.38 | 32.13 | 32.13 | 0.94% | 456,339 |
May 28, 2025 | 32.40 | 32.40 | 31.83 | 31.83 | 31.83 | -0.84% | 569,349 |