Ziff Davis Inc (ZD) Stock Price

45.07 +0.00 (+0.00%)
Open: 45.07 Vol: 686.88K Day's range: 44.07 - 45.56 May 29, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
ZD Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL NEUTRAL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 45.30▼ 45.34▼ 45.23▼ 44.87▲ 43.28▲
MA10 45.38▼ 45.17▼ 45.14▼ 43.20▲ 43.90▲
MA20 45.40▼ 45.16▼ 45.44▼ 43.07▲ 39.97▲
MA50 45.18▼ 45.20▼ 43.91▲ 44.06▲ 36.82▲
MA100 45.09▲ 43.72▲ 42.49▲ 39.94▲ 41.18▲
MA200 45.37▼ 42.45▲ 44.37▲ 37.83▲ 55.52▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.048▼ 0.022▲ -0.134▼ 0.405▲ 0.299▲
RSI 39.320▼ 48.865▼ 53.082▲ 57.524▲ 58.186▲
STOCH 28.716     84.736▲ 65.104     85.212▲ 49.888    
WILL %R -84.615▼ -29.730     -47.074     -18.750▲ -19.502▲
CCI -245.861▼ 51.313     -19.680     107.634▲ 61.706    
Latest Filters Detected On ZD
CDL $ZD Doji Candlestick Pattern Detected Set Alert
Ziff Davis Inc News
ZD historical stock data
date open high low close volume
29/05/26 45.07 45.56 44.07 45.07 686,883
28/05/26 45.34 46.24 43.44 45.07 518,729
27/05/26 44.80 46.30 44.80 45.73 632,235
26/05/26 43.17 44.91 43.17 44.76 491,878
22/05/26 41.69 43.98 41.685 43.70 680,682
21/05/26 41.82 41.98 40.32 41.72 538,802
20/05/26 41.67 42.53 40.915 42.33 518,013
19/05/26 41.39 42.53 40.97 41.95 507,542
18/05/26 40.62 41.72 40.31 41.16 493,627
15/05/26 40.45 41.04 40.39 40.51 510,668
Quote Details
52wk Low:22.45
52wk High:50.55
Vol:686.88K
Avg Vol(3m):19.2M
1Y Chng:+43.54%
1M Chng:-5.22%
Add to Watch List