Ziff Davis Inc (ZD)
46.68
+0.31
(+0.67%)
USD |
NASDAQ |
Nov 04, 16:00
46.68
0.00 (0.00%)
After-Hours: 20:00
Ziff Davis Price: 46.68 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 46.34 | 46.83 | 45.92 | 46.37 | 335860.0 |
| Oct 31, 2024 | 47.32 | 47.42 | 46.21 | 46.27 | 335593.0 |
| Oct 30, 2024 | 47.44 | 48.44 | 47.20 | 47.28 | 289168.0 |
| Oct 29, 2024 | 47.20 | 47.88 | 47.07 | 47.44 | 348121.0 |
| Oct 28, 2024 | 47.04 | 47.92 | 47.04 | 47.42 | 306876.0 |
| Oct 25, 2024 | 46.53 | 46.88 | 46.11 | 46.43 | 289221.0 |
| Oct 24, 2024 | 46.43 | 46.71 | 45.83 | 46.05 | 210684.0 |
| Oct 23, 2024 | 46.36 | 46.56 | 45.55 | 46.02 | 311537.0 |
| Oct 22, 2024 | 45.78 | 46.56 | 45.38 | 46.31 | 319122.0 |
| Oct 21, 2024 | 46.88 | 47.22 | 45.71 | 45.73 | 422016.0 |
| Oct 18, 2024 | 47.51 | 47.84 | 46.76 | 46.98 | 1.160M |
| Oct 17, 2024 | 46.38 | 47.42 | 46.15 | 47.24 | 407633.0 |
| Oct 16, 2024 | 46.77 | 47.50 | 46.40 | 46.60 | 375479.0 |
| Oct 15, 2024 | 45.47 | 46.91 | 45.47 | 46.37 | 354450.0 |
| Oct 14, 2024 | 45.00 | 45.78 | 44.34 | 45.73 | 390204.0 |
| Oct 11, 2024 | 43.91 | 45.23 | 43.91 | 44.86 | 277164.0 |
| Oct 10, 2024 | 43.63 | 43.93 | 43.17 | 43.82 | 385729.0 |
| Oct 09, 2024 | 43.46 | 44.85 | 43.21 | 44.05 | 370683.0 |
| Oct 08, 2024 | 43.95 | 44.21 | 42.38 | 43.77 | 547188.0 |
| Oct 07, 2024 | 44.69 | 44.84 | 43.92 | 44.26 | 379482.0 |
| Oct 04, 2024 | 44.77 | 45.23 | 44.11 | 44.66 | 475976.0 |
| Oct 03, 2024 | 46.50 | 46.50 | 43.05 | 44.06 | 764689.0 |
| Oct 02, 2024 | 47.03 | 47.68 | 46.97 | 47.14 | 388297.0 |
| Oct 01, 2024 | 48.38 | 48.38 | 46.91 | 47.42 | 459993.0 |
| Sep 30, 2024 | 48.48 | 49.35 | 48.11 | 48.66 | 562415.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
39.64
Minimum
Aug 06 2024
132.98
Maximum
Nov 09 2021
78.98
Average
75.06
Median
Price Benchmarks
| Lendway Inc | 3.80 |
| Travelzoo | 17.49 |
| Dolphin Entertainment Inc | 1.19 |
| Magnite Inc | 12.20 |
| Cardlytics Inc | 4.20 |
Price Related Metrics
| PE Ratio | 28.81 |
| PS Ratio | 1.612 |
| Price to Book Value | 1.117 |
| Price to Free Cash Flow | 11.97 |
| Earnings Yield | 3.47% |
| Market Cap | 2.088B |
| Operating PE Ratio | 11.67 |
| Normalized PE Ratio | 16.21 |