正在更新页面
ZD / Ziff Davis, Inc.
ZDUSD57.0299987792972026-10-27
market.stock:us:zd.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 57.029998779297 |
| 2026-10-26 | 57.709999084473 |
| 2026-10-23 | 57.889999389648 |
| 2026-10-22 | 57.950000762939 |
| 2026-10-21 | 57.029998779297 |
| 2026-10-20 | 56.790000915527 |
| 2026-10-19 | 56.360000610352 |
| 2026-10-16 | 57.150001525879 |
| 2026-10-15 | 58.439998626709 |
| 2026-10-14 | 57.419998168945 |
| 2026-10-13 | 57.880001068115 |
| 2026-10-12 | 57.580001831055 |
| 2026-10-09 | 56.520000457764 |
| 2026-10-08 | 55.909999847412 |
| 2026-10-07 | 54.900001525879 |
| 2026-10-06 | 54.770000457764 |
| 2026-10-05 | 55.979999542236 |
| 2026-10-02 | 55.200000762939 |
| 2026-10-01 | 54.419998168945 |
| 2026-09-30 | 56.689998626709 |
| 2026-09-29 | 56.330001831055 |
| 2026-09-28 | 55.680000305176 |
| 2026-09-25 | 56.509998321533 |
| 2026-09-24 | 56.470001220703 |
| 2026-09-23 | 56.750000000000 |
| 2026-09-22 | 58.200000762939 |
| 2026-09-21 | 57.470001220703 |
| 2026-09-18 | 57.490001678467 |
| 2026-09-17 | 59.130001068115 |
| 2026-09-16 | 58.750000000000 |
| 2026-09-15 | 59.209999084473 |
| 2026-09-14 | 57.349998474121 |
| 2026-09-11 | 56.220001220703 |
| 2026-09-10 | 55.290000915527 |
| 2026-09-09 | 55.319999694824 |
| 2026-09-08 | 55.729999542236 |
| 2026-09-04 | 55.700000762939 |
| 2026-09-03 | 56.310001373291 |
| 2026-09-02 | 56.689998626709 |
| 2026-09-01 | 55.240001678467 |
| 2026-08-31 | 55.150001525879 |
| 2026-08-28 | 55.819999694824 |
| 2026-08-27 | 55.819999694824 |
| 2026-08-26 | 55.610000610352 |
| 2026-08-25 | 55.409999847412 |
| 2026-08-24 | 55.730000000000 |
| 2026-08-21 | 56.080001831055 |
| 2026-08-20 | 55.400000000000 |
| 2026-08-19 | 55.500000000000 |
| 2026-08-18 | 55.090000152588 |
| 2026-08-17 | 54.310000000000 |
| 2026-08-14 | 55.380001068115 |
| 2026-08-13 | 55.909999847412 |
| 2026-08-12 | 54.939998626709 |
| 2026-08-11 | 53.500000000000 |
| 2026-08-10 | 54.310000000000 |
| 2026-08-07 | 53.869998931885 |
| 2026-08-06 | 50.950000762939 |
| 2026-08-05 | 52.720001220703 |
| 2026-08-04 | 55.380001068115 |
| 2026-08-03 | 54.009998300000 |
| 2026-07-31 | 53.080001831055 |
| 2026-07-30 | 52.610000000000 |
| 2026-07-29 | 54.270000457764 |
| 2026-07-28 | 52.930000305176 |
| 2026-07-27 | 52.360000000000 |
| 2026-07-24 | 51.599998474121 |
| 2026-07-23 | 51.810000000000 |
| 2026-07-22 | 52.220001220703 |
| 2026-07-21 | 52.389999389648 |
| 2026-07-20 | 54.380000000000 |
| 2026-07-17 | 53.979999542236 |
| 2026-07-16 | 53.630000000000 |
| 2026-07-15 | 52.099998000000 |
| 2026-07-14 | 51.940000000000 |
| 2026-07-13 | 51.870000000000 |
| 2026-07-10 | 52.180000305176 |
| 2026-07-09 | 52.860000610352 |
| 2026-07-08 | 51.979999542236 |
| 2026-07-07 | 53.259998321533 |
| 2026-07-06 | 53.779998779297 |
| 2026-07-02 | 52.430000305176 |
| 2026-07-01 | 51.970001220703 |
| 2026-06-30 | 52.369998931885 |
| 2026-06-29 | 52.200000762939 |
| 2026-06-26 | 50.419998168945 |
| 2026-06-25 | 48.549999237061 |
| 2026-06-24 | 48.180000305176 |
| 2026-06-23 | 46.400001525879 |
| 2026-06-22 | 45.319999694824 |
| 2026-06-18 | 46.029998779297 |
| 2026-06-17 | 44.319999694824 |
| 2026-06-16 | 45.970001220703 |
| 2026-06-15 | 45.849998474121 |
| 2026-06-12 | 46.259998321533 |
| 2026-06-11 | 45.740001678467 |
| 2026-06-10 | 45.799999237061 |
| 2026-06-09 | 46.369998931885 |
| 2026-06-08 | 46.599998474121 |
| 2026-06-05 | 45.810001373291 |
| 2026-06-04 | 47.950000762939 |
| 2026-06-03 | 44.540000915527 |
| 2026-06-02 | 45.419998168945 |
| 2026-06-01 | 46.180000305176 |
| 2026-05-29 | 45.069999694824 |
| 2026-05-28 | 45.069999694824 |
| 2026-05-27 | 45.729999542236 |
| 2026-05-26 | 44.759998321533 |
| 2026-05-22 | 43.700000762939 |
| 2026-05-21 | 41.720001220703 |
| 2026-05-20 | 42.330001831055 |
| 2026-05-19 | 41.950000762939 |
| 2026-05-18 | 41.159999847412 |
| 2026-05-15 | 40.509998321533 |
| 2026-05-14 | 40.619998931885 |
| 2026-05-13 | 40.529998779297 |
| 2026-05-12 | 40.849998474121 |
| 2026-05-11 | 41.900001525879 |
| 2026-05-08 | 41.020000457764 |
| 2026-05-07 | 43.310001373291 |
| 2026-05-06 | 43.680000305176 |
| 2026-05-05 | 45.819999694824 |
| 2026-05-04 | 45.619998931885 |
| 2026-05-01 | 46.099998474121 |
| 2026-04-30 | 45.759998321533 |
| 2026-04-29 | 46.759998321533 |
| 2026-04-28 | 47.209999084473 |
| 2026-04-27 | 48.229999542236 |
| 2026-04-24 | 46.540000915527 |
| 2026-04-23 | 46.970001220703 |
| 2026-04-22 | 47.689998626709 |
| 2026-04-21 | 47.240001678467 |
| 2026-04-20 | 47.319999694824 |
| 2026-04-17 | 47.549999237061 |
| 2026-04-16 | 46.630001068115 |
| 2026-04-15 | 46.919998168945 |
| 2026-04-14 | 45.619998931885 |
| 2026-04-13 | 44.270000457764 |
| 2026-04-10 | 43.720001220703 |
| 2026-04-09 | 44.299999237061 |
| 2026-04-08 | 43.500000000000 |
| 2026-04-07 | 42.990001678467 |
| 2026-04-06 | 42.700000762939 |
| 2026-04-02 | 43.189998626709 |
| 2026-04-01 | 42.209999084473 |
| 2026-03-31 | 41.959999084473 |
| 2026-03-30 | 41.919998168945 |
| 2026-03-27 | 41.639999389648 |
| 2026-03-26 | 43.330001831055 |
| 2026-03-25 | 43.459999084473 |
| 2026-03-24 | 43.810001373291 |
| 2026-03-23 | 43.340000152588 |
| 2026-03-20 | 42.259998321533 |
| 2026-03-19 | 42.349998474121 |
| 2026-03-18 | 42.360000610352 |
| 2026-03-17 | 42.340000152588 |
| 2026-03-16 | 42.049999237061 |
| 2026-03-13 | 39.459999084473 |
| 2026-03-12 | 39.470001220703 |
| 2026-03-11 | 40.720001220703 |
| 2026-03-10 | 39.849998474121 |
| 2026-03-09 | 40.240001678467 |
| 2026-03-06 | 42.319999694824 |
| 2026-03-05 | 43.650001525879 |
| 2026-03-04 | 42.979999542236 |
| 2026-03-03 | 41.479999542236 |
| 2026-03-02 | 28.010000228882 |
| 2026-02-27 | 27.079999923706 |
| 2026-02-26 | 27.649999618530 |
| 2026-02-25 | 26.840000152588 |
| 2026-02-24 | 26.510000228882 |
| 2026-02-23 | 29.549999237061 |
| 2026-02-20 | 31.389999389648 |
| 2026-02-19 | 30.459999084473 |
| 2026-02-18 | 30.829999923706 |
| 2026-02-17 | 30.190000534058 |
| 2026-02-13 | 30.500000000000 |
| 2026-02-12 | 30.100000381470 |
| 2026-02-11 | 31.459999084473 |
| 2026-02-10 | 32.970001220703 |
| 2026-02-09 | 32.139999389648 |
| 2026-02-06 | 33.509998321533 |
| 2026-02-05 | 32.299999237061 |
| 2026-02-04 | 34.419998168945 |
| 2026-02-03 | 34.799999237061 |
| 2026-02-02 | 37.810001373291 |
| 2026-01-30 | 38.220001220703 |
| 2026-01-29 | 39.599998474121 |
| 2026-01-28 | 39.290000915527 |
| 2026-01-27 | 39.540000915527 |
| 2026-01-26 | 39.650001525879 |
| 2026-01-23 | 38.209999084473 |
| 2026-01-22 | 40.040000915527 |
| 2026-01-21 | 38.659999847412 |
| 2026-01-20 | 38.020000457764 |
| 2026-01-16 | 37.479999542236 |
| 2026-01-15 | 37.950000762939 |
| 2026-01-14 | 36.290000915527 |
| 2026-01-13 | 36.270000457764 |
| 2026-01-12 | 37.250000000000 |
| 2026-01-09 | 36.180000305176 |
| 2026-01-08 | 35.000000000000 |
| 2026-01-07 | 33.819999694824 |
| 2026-01-06 | 34.279998779297 |
| 2026-01-05 | 33.799999237061 |
| 2026-01-02 | 33.990001678467 |
| 2025-12-31 | 35.150001525879 |
| 2025-12-30 | 35.580001831055 |
| 2025-12-29 | 35.759998321533 |
| 2025-12-26 | 35.849998474121 |
| 2025-12-24 | 35.229999542236 |
| 2025-12-23 | 34.720001220703 |
| 2025-12-22 | 35.580001831055 |
| 2025-12-19 | 35.590000152588 |
| 2025-12-18 | 35.990001678467 |
| 2025-12-17 | 35.750000000000 |
| 2025-12-16 | 35.830001831055 |
| 2025-12-15 | 36.479999542236 |
| 2025-12-12 | 36.000000000000 |
| 2025-12-11 | 36.150001525879 |
| 2025-12-10 | 36.189998626709 |
| 2025-12-09 | 34.919998168945 |
| 2025-12-08 | 34.180000305176 |
| 2025-12-05 | 35.220001220703 |
| 2025-12-04 | 35.560001373291 |
| 2025-12-03 | 35.840000152588 |
| 2025-12-02 | 33.270000457764 |
| 2025-12-01 | 33.020000457764 |
| 2025-11-28 | 32.819999694824 |
| 2025-11-26 | 33.150001525879 |
| 2025-11-25 | 32.639999389648 |
| 2025-11-24 | 32.830001831055 |
| 2025-11-21 | 31.809999465942 |
| 2025-11-20 | 29.540000915527 |
| 2025-11-19 | 29.200000762939 |
| 2025-11-18 | 29.610000610352 |
| 2025-11-17 | 29.809999465942 |
| 2025-11-14 | 30.350000381470 |
| 2025-11-13 | 30.950000762939 |
| 2025-11-12 | 32.029998779297 |
| 2025-11-11 | 32.270000457764 |
| 2025-11-10 | 32.220001220703 |
| 2025-11-07 | 32.590000152588 |
| 2025-11-06 | 32.650001525879 |
| 2025-11-05 | 33.380001068115 |
| 2025-11-04 | 32.209999084473 |
| 2025-11-03 | 33.990001678467 |
| 2025-10-31 | 33.900001525879 |
| 2025-10-30 | 33.880001068115 |
| 2025-10-29 | 33.720001220703 |
| 2025-10-28 | 34.009998321533 |
| 2025-10-27 | 36.369998931885 |
| 2025-10-24 | 37.700000762939 |
| 2025-10-23 | 38.209999084473 |
| 2025-10-22 | 37.750000000000 |
| 2025-10-21 | 38.110000610352 |
| 2025-10-20 | 36.540000915527 |
| 2025-10-17 | 35.979999542236 |
| 2025-10-16 | 36.459999084473 |
| 2025-10-15 | 36.930000305176 |
| 2025-10-14 | 37.069999694824 |
| 2025-10-13 | 35.919998168945 |
| 2025-10-10 | 35.330001831055 |
| 2025-10-09 | 37.990001678467 |
| 2025-10-08 | 38.290000915527 |
| 2025-10-07 | 38.889999389648 |
| 2025-10-06 | 39.529998779297 |
| 2025-10-03 | 39.259998321533 |
| 2025-10-02 | 38.759998321533 |
| 2025-10-01 | 38.810001373291 |
| 2025-09-30 | 38.099998474121 |
| 2025-09-29 | 38.889999389648 |
| 2025-09-26 | 36.869998931885 |
| 2025-09-25 | 36.470001220703 |
| 2025-09-24 | 36.419998168945 |
| 2025-09-23 | 36.659999847412 |
| 2025-09-22 | 37.639999389648 |
| 2025-09-19 | 38.299999237061 |
| 2025-09-18 | 39.200000762939 |
| 2025-09-17 | 38.360000610352 |
| 2025-09-16 | 38.270000457764 |
| 2025-09-15 | 36.650001525879 |
| 2025-09-12 | 36.630001068115 |
| 2025-09-11 | 37.669998168945 |
| 2025-09-10 | 36.590000152588 |
| 2025-09-09 | 38.270000457764 |
| 2025-09-08 | 38.509998321533 |
| 2025-09-05 | 38.090000152588 |
| 2025-09-04 | 37.360000610352 |
| 2025-09-03 | 37.229999542236 |
| 2025-09-02 | 37.959999084473 |
| 2025-08-29 | 38.209999084473 |
| 2025-08-28 | 37.310001373291 |
| 2025-08-27 | 37.790000915527 |
| 2025-08-26 | 37.740001678467 |
| 2025-08-25 | 37.869998931885 |
| 2025-08-22 | 38.209999084473 |
| 2025-08-21 | 36.250000000000 |
| 2025-08-20 | 35.880001068115 |
| 2025-08-19 | 37.240001678467 |
| 2025-08-18 | 37.040000915527 |
| 2025-08-15 | 36.400001525879 |
| 2025-08-14 | 36.220001220703 |
| 2025-08-13 | 36.580001831055 |
| 2025-08-12 | 34.669998168945 |
| 2025-08-11 | 34.349998474121 |
| 2025-08-08 | 36.680000305176 |
| 2025-08-07 | 37.689998626709 |
| 2025-08-06 | 30.989999771118 |
| 2025-08-05 | 29.809999465942 |
| 2025-08-04 | 30.500000000000 |
| 2025-08-01 | 29.489999771118 |
| 2025-07-31 | 31.120000839233 |
| 2025-07-30 | 31.090000152588 |
| 2025-07-29 | 31.600000381470 |
| 2025-07-28 | 32.599998474121 |
| 2025-07-25 | 32.779998779297 |
| 2025-07-24 | 32.430000305176 |
| 2025-07-23 | 32.900001525879 |
| 2025-07-22 | 31.809999465942 |
| 2025-07-21 | 30.329999923706 |
| 2025-07-18 | 30.329999923706 |
| 2025-07-17 | 31.219999313354 |
| 2025-07-16 | 30.879999160767 |
| 2025-07-15 | 30.959999084473 |
| 2025-07-14 | 32.569999694824 |
| 2025-07-11 | 32.680000305176 |
| 2025-07-10 | 33.740001678467 |
| 2025-07-09 | 33.250000000000 |
| 2025-07-08 | 33.150001525879 |
| 2025-07-07 | 32.049999237061 |
| 2025-07-03 | 32.290000915527 |
| 2025-07-02 | 32.549999237061 |
| 2025-07-01 | 31.799999237061 |
| 2025-06-30 | 30.270000457764 |
| 2025-06-27 | 30.430000305176 |
| 2025-06-26 | 31.309999465942 |
| 2025-06-25 | 31.290000915527 |
| 2025-06-24 | 31.979999542236 |
| 2025-06-23 | 31.610000610352 |
| 2025-06-20 | 31.430000305176 |
| 2025-06-18 | 31.719999313354 |
| 2025-06-17 | 31.579999923706 |
| 2025-06-16 | 31.399999618530 |
| 2025-06-13 | 30.780000686646 |
| 2025-06-12 | 32.360000610352 |
| 2025-06-11 | 33.840000152588 |
| 2025-06-10 | 34.259998321533 |
| 2025-06-09 | 33.529998779297 |
| 2025-06-06 | 33.299999237061 |
| 2025-06-05 | 32.810001373291 |
| 2025-06-04 | 32.689998626709 |
| 2025-06-03 | 32.290000915527 |
| 2025-06-02 | 31.170000076294 |
| 2025-05-30 | 32.439998626709 |
| 2025-05-29 | 32.130001068115 |
| 2025-05-28 | 31.829999923706 |
| 2025-05-27 | 32.099998474121 |
| 2025-05-23 | 30.899999618530 |
| 2025-05-22 | 30.889999389648 |
| 2025-05-21 | 30.850000381470 |
| 2025-05-20 | 32.729999542236 |
| 2025-05-19 | 32.840000152588 |
| 2025-05-16 | 32.590000152588 |
| 2025-05-15 | 32.939998626709 |
| 2025-05-14 | 33.450000762939 |
| 2025-05-13 | 33.990001678467 |
| 2025-05-12 | 34.700000762939 |
| 2025-05-09 | 30.909999847412 |
| 2025-05-08 | 32.380001068115 |
| 2025-05-07 | 31.629999160767 |
| 2025-05-06 | 31.450000762939 |
| 2025-05-05 | 31.719999313354 |
| 2025-05-02 | 31.459999084473 |
| 2025-05-01 | 30.360000610352 |
| 2025-04-30 | 29.530000686646 |
| 2025-04-29 | 30.750000000000 |
| 2025-04-28 | 30.850000381470 |
| 2025-04-25 | 30.950000762939 |
| 2025-04-24 | 31.069999694824 |
| 2025-04-23 | 30.450000762939 |
| 2025-04-22 | 30.309999465942 |
| 2025-04-21 | 30.950000762939 |
| 2025-04-17 | 30.479999542236 |
| 2025-04-16 | 31.069999694824 |
| 2025-04-15 | 31.399999618530 |
| 2025-04-14 | 31.989999771118 |
| 2025-04-11 | 31.760000228882 |
| 2025-04-10 | 32.110000610352 |
| 2025-04-09 | 35.099998474121 |
| 2025-04-08 | 31.430000305176 |
| 2025-04-07 | 32.459999084473 |
| 2025-04-04 | 33.479999542236 |
| 2025-04-03 | 35.380001068115 |
| 2025-04-02 | 38.630001068115 |
| 2025-04-01 | 37.750000000000 |
| 2025-03-31 | 37.580001831055 |
| 2025-03-28 | 38.150001525879 |
| 2025-03-27 | 41.090000152588 |
| 2025-03-26 | 41.729999542236 |
| 2025-03-25 | 41.900001525879 |
| 2025-03-24 | 42.490001678467 |
| 2025-03-21 | 41.819999694824 |
| 2025-03-20 | 41.970001220703 |
| 2025-03-19 | 41.880001068115 |
| 2025-03-18 | 40.790000915527 |
| 2025-03-17 | 42.069999694824 |
| 2025-03-14 | 40.250000000000 |
| 2025-03-13 | 38.680000305176 |
| 2025-03-12 | 40.049999237061 |
| 2025-03-11 | 39.979999542236 |
| 2025-03-10 | 39.700000762939 |
| 2025-03-07 | 40.849998474121 |
| 2025-03-06 | 39.150001525879 |
| 2025-03-05 | 38.169998168945 |
| 2025-03-04 | 39.080001831055 |
| 2025-03-03 | 39.939998626709 |
| 2025-02-28 | 41.060001373291 |
| 2025-02-27 | 41.310001373291 |
| 2025-02-26 | 42.990001678467 |
| 2025-02-25 | 47.500000000000 |
| 2025-02-24 | 48.020000457764 |
| 2025-02-21 | 47.930000305176 |
| 2025-02-20 | 49.889999389648 |
| 2025-02-19 | 51.349998474121 |
| 2025-02-18 | 52.549999237061 |
| 2025-02-14 | 53.409999847412 |
| 2025-02-13 | 53.759998321533 |
| 2025-02-12 | 52.909999847412 |
| 2025-02-11 | 54.279998779297 |
| 2025-02-10 | 53.549999237061 |
| 2025-02-07 | 52.369998931885 |
| 2025-02-06 | 52.810001373291 |
| 2025-02-05 | 53.340000152588 |
| 2025-02-04 | 52.720001220703 |
| 2025-02-03 | 52.520000457764 |
| 2025-01-31 | 53.889999389648 |
| 2025-01-30 | 54.000000000000 |
| 2025-01-29 | 53.950000762939 |
| 2025-01-28 | 55.009998321533 |
| 2025-01-27 | 54.509998321533 |
| 2025-01-24 | 53.049999237061 |
| 2025-01-23 | 54.330001831055 |
| 2025-01-22 | 53.580001831055 |
| 2025-01-21 | 55.500000000000 |
| 2025-01-17 | 54.930000305176 |
| 2025-01-16 | 54.049999237061 |
| 2025-01-15 | 53.209999084473 |
| 2025-01-14 | 52.650001525879 |
| 2025-01-13 | 51.400001525879 |
| 2025-01-10 | 51.590000152588 |
| 2025-01-08 | 52.369998931885 |
| 2025-01-07 | 53.369998931885 |
| 2025-01-06 | 54.779998779297 |
| 2025-01-03 | 55.319999694824 |
| 2025-01-02 | 54.779998779297 |
| 2024-12-31 | 54.340000152588 |
| 2024-12-30 | 54.560001373291 |
| 2024-12-27 | 55.360000610352 |
| 2024-12-26 | 56.479999542236 |
| 2024-12-24 | 56.360000610352 |
| 2024-12-23 | 55.549999237061 |
| 2024-12-20 | 56.169998168945 |
| 2024-12-19 | 55.959999084473 |
| 2024-12-18 | 55.569999694824 |
| 2024-12-17 | 58.180000305176 |
| 2024-12-16 | 57.900001525879 |
| 2024-12-13 | 57.750000000000 |
| 2024-12-12 | 58.939998626709 |
| 2024-12-11 | 59.189998626709 |
| 2024-12-10 | 58.729999542236 |
| 2024-12-09 | 58.759998321533 |
| 2024-12-06 | 58.380001068115 |
| 2024-12-05 | 57.720001220703 |
| 2024-12-04 | 58.830001831055 |
| 2024-12-03 | 59.419998168945 |
| 2024-12-02 | 59.990001678467 |
| 2024-11-29 | 58.849998474121 |
| 2024-11-27 | 57.709999084473 |
| 2024-11-26 | 57.880001068115 |
| 2024-11-25 | 58.009998321533 |
| 2024-11-22 | 58.240001678467 |
| 2024-11-21 | 57.220001220703 |
| 2024-11-20 | 56.040000915527 |
| 2024-11-19 | 55.459999084473 |
| 2024-11-18 | 55.889999389648 |
| 2024-11-15 | 55.099998474121 |
| 2024-11-14 | 57.310001373291 |
| 2024-11-13 | 57.810001373291 |
| 2024-11-12 | 57.389999389648 |
| 2024-11-11 | 59.000000000000 |
| 2024-11-08 | 56.650001525879 |
| 2024-11-07 | 48.990001678467 |
| 2024-11-06 | 49.970001220703 |
| 2024-11-05 | 47.520000457764 |
| 2024-11-04 | 46.689998626709 |
| 2024-11-01 | 46.369998931885 |
| 2024-10-31 | 46.270000457764 |
| 2024-10-30 | 47.279998779297 |
| 2024-10-29 | 47.439998626709 |
| 2024-10-28 | 47.419998168945 |
| 2024-10-25 | 46.430000305176 |
| 2024-10-24 | 46.049999237061 |
| 2024-10-23 | 46.020000457764 |
| 2024-10-22 | 46.310001373291 |
| 2024-10-21 | 45.729999542236 |
| 2024-10-18 | 46.979999542236 |
| 2024-10-17 | 47.240001678467 |
| 2024-10-16 | 46.599998474121 |
| 2024-10-15 | 46.369998931885 |
| 2024-10-14 | 45.729999542236 |
| 2024-10-11 | 44.860000610352 |
| 2024-10-10 | 43.819999694824 |
| 2024-10-09 | 44.049999237061 |
| 2024-10-08 | 43.770000457764 |
| 2024-10-07 | 44.259998321533 |
| 2024-10-04 | 44.659999847412 |
| 2024-10-03 | 44.060001373291 |
| 2024-10-02 | 47.139999389648 |
| 2024-10-01 | 47.419998168945 |
| 2024-09-30 | 48.659999847412 |
| 2024-09-27 | 48.849998474121 |
| 2024-09-26 | 47.990001678467 |
| 2024-09-25 | 47.470001220703 |
| 2024-09-24 | 49.439998626709 |
| 2024-09-23 | 50.110000610352 |
| 2024-09-20 | 50.990001678467 |
| 2024-09-19 | 52.959999084473 |
| 2024-09-18 | 52.819999694824 |
| 2024-09-17 | 51.340000152588 |
| 2024-09-16 | 49.720001220703 |
| 2024-09-13 | 49.229999542236 |
| 2024-09-12 | 47.810001373291 |
| 2024-09-11 | 47.360000610352 |
| 2024-09-10 | 48.209999084473 |
| 2024-09-09 | 47.490001678467 |
| 2024-09-06 | 46.409999847412 |
| 2024-09-05 | 47.000000000000 |
| 2024-09-04 | 47.639999389648 |
| 2024-09-03 | 47.290000915527 |
| 2024-08-30 | 48.869998931885 |
| 2024-08-29 | 48.250000000000 |
| 2024-08-28 | 46.849998474121 |
| 2024-08-27 | 47.069999694824 |
| 2024-08-26 | 47.099998474121 |
| 2024-08-23 | 46.450000762939 |
| 2024-08-22 | 45.319999694824 |
| 2024-08-21 | 45.650001525879 |
| 2024-08-20 | 44.900001525879 |
| 2024-08-19 | 44.959999084473 |
| 2024-08-16 | 43.409999847412 |
| 2024-08-15 | 43.240001678467 |
| 2024-08-14 | 41.790000915527 |
| 2024-08-13 | 42.380001068115 |
| 2024-08-12 | 41.889999389648 |
| 2024-08-09 | 41.299999237061 |
| 2024-08-08 | 40.959999084473 |
| 2024-08-07 | 39.880001068115 |
| 2024-08-06 | 39.639999389648 |
| 2024-08-05 | 40.169998168945 |
| 2024-08-02 | 42.409999847412 |
| 2024-08-01 | 45.080001831055 |
| 2024-07-31 | 47.880001068115 |
| 2024-07-30 | 48.159999847412 |
| 2024-07-29 | 48.979999542236 |
| 2024-07-26 | 48.930000305176 |
| 2024-07-25 | 48.630001068115 |
| 2024-07-24 | 48.729999542236 |
| 2024-07-23 | 50.290000915527 |
| 2024-07-22 | 49.610000610352 |
| 2024-07-19 | 49.979999542236 |
| 2024-07-18 | 50.250000000000 |
| 2024-07-17 | 50.650001525879 |
| 2024-07-16 | 49.750000000000 |
| 2024-07-15 | 48.599998474121 |
| 2024-07-12 | 48.189998626709 |
| 2024-07-11 | 47.970001220703 |
| 2024-07-10 | 46.509998321533 |
| 2024-07-09 | 51.860000610352 |
| 2024-07-08 | 52.990001678467 |
| 2024-07-05 | 53.069999694824 |
| 2024-07-03 | 54.349998474121 |
| 2024-07-02 | 53.090000152588 |
| 2024-07-01 | 53.750000000000 |
| 2024-06-28 | 55.049999237061 |
| 2024-06-27 | 54.599998474121 |
| 2024-06-26 | 54.659999847412 |
| 2024-06-25 | 55.000000000000 |
| 2024-06-24 | 55.509998321533 |
| 2024-06-21 | 55.209999084473 |
| 2024-06-20 | 53.580001831055 |
| 2024-06-18 | 52.880001068115 |
| 2024-06-17 | 54.689998626709 |
| 2024-06-14 | 55.599998474121 |
| 2024-06-13 | 55.659999847412 |
| 2024-06-12 | 55.689998626709 |
| 2024-06-11 | 55.369998931885 |
| 2024-06-10 | 56.450000762939 |
| 2024-06-07 | 56.520000457764 |
| 2024-06-06 | 57.580001831055 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:zd.1d | ohlc | 1d | USD |
| market.stock:us:zd.1w | ohlc | 1w | USD |