NASDAQ : ZD
Ziff Davis, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 54.79 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.88B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ziff Davis, Inc. (ZD) closed at 53.185 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 55.13 | 55.32 | 53.19 | 53.185 | 413,703 | -2.93% |
| 2026-10-30 | 55.4 | 55.75 | 53.47 | 54.79 | 512,634 | -2.07% |
| 2026-10-29 | 54.55 | 56.34 | 54.53 | 55.95 | 516,677 | +1.05% |
| 2026-10-28 | 56.27 | 57.05 | 55.22 | 55.37 | 379,991 | -2.91% |
| 2026-10-27 | 57.53 | 57.655 | 56.7 | 57.03 | 308,230 | -1.18% |
| 2026-10-26 | 57.72 | 58.37 | 57.05 | 57.71 | 323,558 | -0.31% |
| 2026-10-23 | 57.41 | 58.4 | 57.35 | 57.89 | 332,132 | -0.10% |
| 2026-10-22 | 57.07 | 58.035 | 57.05 | 57.95 | 362,834 | +1.61% |
| 2026-10-21 | 56.33 | 57.515 | 56 | 57.03 | 293,945 | +0.42% |
| 2026-10-20 | 56.63 | 57.75 | 56.54 | 56.79 | 444,402 | +0.76% |
| 2026-10-19 | 56.76 | 57.22 | 56.33 | 56.36 | 358,179 | -1.38% |
| 2026-10-16 | 58.35 | 59.29 | 56.27 | 57.15 | 608,059 | -2.21% |
| 2026-10-15 | 57.82 | 58.49 | 56.894 | 58.44 | 401,518 | +1.78% |
| 2026-10-14 | 57.61 | 57.99 | 56.59 | 57.42 | 423,581 | -0.79% |
| 2026-10-13 | 57.87 | 59.04 | 57.7 | 57.88 | 414,901 | +0.52% |
| 2026-10-12 | 56.95 | 58.205 | 56.71 | 57.58 | 421,765 | +1.88% |
| 2026-10-09 | 56.19 | 56.82 | 55.935 | 56.52 | 326,701 | +1.09% |
| 2026-10-08 | 54.71 | 56.02 | 54.35 | 55.91 | 526,425 | +1.84% |
| 2026-10-07 | 54.47 | 55.28 | 54.13 | 54.9 | 341,580 | +0.24% |
| 2026-10-06 | 55.65 | 56.63 | 54.33 | 54.77 | 402,125 | -2.16% |
| 2026-10-05 | 55.47 | 56.26 | 55.07 | 55.98 | 457,124 | +1.41% |
| 2026-10-02 | 55.01 | 55.5 | 54.69 | 55.2 | 493,700 | +1.43% |
| 2026-10-01 | 56.8 | 57.2 | 53.89 | 54.42 | 618,881 | -4.00% |
| 2026-09-30 | 56.25 | 57.48 | 56.1 | 56.69 | 754,893 | +0.64% |
| 2026-09-29 | 55.52 | 56.39 | 55.28 | 56.33 | 477,043 | +1.17% |
| 2026-09-28 | 56.38 | 56.71 | 55.55 | 55.68 | 555,121 | -1.47% |
| 2026-09-25 | 56.72 | 57.54 | 56.32 | 56.51 | 632,906 | +0.07% |
| 2026-09-24 | 56.32 | 57.355 | 56.32 | 56.47 | 422,878 | -0.49% |
| 2026-09-23 | 57.98 | 57.98 | 56.33 | 56.75 | 530,790 | -2.49% |
| 2026-09-22 | 57.96 | 58.25 | 56.26 | 58.2 | 539,656 | +1.27% |
| 2026-09-21 | 58.04 | 58.566 | 57.35 | 57.47 | 547,229 | -0.03% |
| 2026-09-18 | 58.79 | 58.79 | 56.81 | 57.49 | 2,787,272 | -2.77% |
| 2026-09-17 | 58.8 | 60.48 | 58.04 | 59.13 | 924,910 | +0.65% |
| 2026-09-16 | 58.95 | 60.105 | 58.105 | 58.75 | 946,383 | -0.78% |
| 2026-09-15 | 57.18 | 60 | 56.855 | 59.21 | 974,592 | +3.24% |
| 2026-09-14 | 56.445 | 57.55 | 56.04 | 57.35 | 755,786 | +2.01% |
| 2026-09-11 | 55.85 | 56.87 | 55.19 | 56.22 | 553,865 | +1.68% |
| 2026-09-10 | 55.12 | 55.855 | 55.025 | 55.29 | 430,134 | -0.05% |
| 2026-09-09 | 55.37 | 55.44 | 54.75 | 55.32 | 753,691 | -0.74% |
| 2026-09-08 | 55.12 | 55.96 | 54.745 | 55.73 | 551,001 | +0.05% |
| 2026-09-04 | 56.045 | 56.36 | 55.114 | 55.7 | 352,132 | -1.08% |
| 2026-09-03 | 57.25 | 57.68 | 55.761 | 56.31 | 492,167 | -0.67% |
| 2026-09-02 | 55.11 | 57.135 | 55.04 | 56.69 | 845,030 | +2.62% |
| 2026-09-01 | 55.15 | 55.7 | 54.735 | 55.24 | 589,015 | +0.16% |
| 2026-08-31 | 55.5 | 55.715 | 55 | 55.15 | 535,657 | -1.20% |
| 2026-08-28 | 55.82 | 56.67 | 55.67 | 55.82 | 285,510 | +0.00% |
| 2026-08-27 | 55.76 | 56.465 | 55.26 | 55.82 | 319,494 | +0.38% |
| 2026-08-26 | 54.95 | 56.01 | 54.64 | 55.61 | 550,091 | +0.36% |
| 2026-08-25 | 55.46 | 56.15 | 55.01 | 55.41 | 350,811 | -0.57% |
| 2026-08-24 | 56.07 | 56.69 | 55.48 | 55.73 | 403,445 | -0.62% |
| 2026-08-21 | 55.355 | 56.3 | 55 | 56.08 | 521,211 | +1.23% |
| 2026-08-20 | 55.23 | 56.06 | 55 | 55.4 | 372,009 | -0.18% |
| 2026-08-19 | 55.09 | 56.2 | 55.07 | 55.5 | 361,318 | +0.74% |
| 2026-08-18 | 55.27 | 56.161 | 54.79 | 55.09 | 502,869 | +1.44% |
| 2026-08-17 | 55.02 | 55.471 | 53.84 | 54.31 | 676,925 | -1.93% |
| 2026-08-14 | 55.79 | 55.79 | 54.97 | 55.38 | 394,445 | -0.95% |
| 2026-08-13 | 55.07 | 55.95 | 54.74 | 55.91 | 554,916 | +1.77% |
| 2026-08-12 | 53.54 | 55.2 | 53.54 | 54.94 | 990,093 | +2.70% |
| 2026-08-11 | 54.95 | 55.6 | 53.2 | 53.495 | 684,174 | -1.50% |
| 2026-08-10 | 56.205 | 56.205 | 53.63 | 54.31 | 1,065,204 | +0.82% |
| 2026-08-07 | 56.94 | 58.06 | 52.75 | 53.87 | 1,472,513 | +5.73% |
| 2026-08-06 | 52.56 | 52.7 | 50.4 | 50.95 | 728,598 | -3.36% |
| 2026-08-05 | 55.31 | 55.32 | 51.99 | 52.72 | 763,352 | -4.80% |
| 2026-08-04 | 53.59 | 55.46 | 53.59 | 55.38 | 628,063 | +2.54% |
| 2026-08-03 | 53.72 | 54.978 | 52.943 | 54.01 | 573,627 | +1.75% |
| 2026-07-31 | 52.89 | 53.435 | 51.565 | 53.08 | 397,621 | +0.89% |
| 2026-07-30 | 53.43 | 53.43 | 51.9 | 52.61 | 419,519 | -3.06% |
| 2026-07-29 | 53.01 | 54.9 | 53.01 | 54.27 | 551,624 | +2.53% |
| 2026-07-28 | 53.08 | 53.76 | 52.275 | 52.93 | 441,453 | +1.09% |
| 2026-07-27 | 52.37 | 53.155 | 52.015 | 52.36 | 418,231 | +1.47% |
| 2026-07-24 | 52.05 | 53.36 | 51.55 | 51.6 | 444,639 | -0.41% |
| 2026-07-23 | 52.05 | 52.13 | 50.93 | 51.81 | 872,775 | -0.79% |
| 2026-07-22 | 52.59 | 52.76 | 51.485 | 52.22 | 536,222 | -0.32% |
| 2026-07-21 | 53.85 | 54.97 | 51.79 | 52.39 | 484,989 | -3.66% |
| 2026-07-20 | 53.93 | 54.95 | 53.64 | 54.38 | 638,480 | +0.74% |
| 2026-07-17 | 52.72 | 54.46 | 52.5 | 53.98 | 587,111 | +0.66% |
| 2026-07-16 | 52.17 | 53.66 | 52.108 | 53.625 | 482,939 | +2.93% |
| 2026-07-15 | 52.41 | 53.46 | 51.96 | 52.1 | 492,467 | +0.31% |
| 2026-07-14 | 51.89 | 52.32 | 51.38 | 51.94 | 515,557 | +0.13% |
| 2026-07-13 | 52.18 | 52.75 | 51.76 | 51.87 | 393,246 | -0.59% |
| 2026-07-10 | 53.44 | 53.95 | 51.92 | 52.18 | 391,277 | -1.29% |
| 2026-07-09 | 50.765 | 52.97 | 50.44 | 52.86 | 455,870 | +1.69% |
| 2026-07-08 | 52.53 | 53.13 | 51.18 | 51.98 | 675,362 | -2.40% |
| 2026-07-07 | 53.95 | 54.75 | 52.885 | 53.26 | 521,262 | -0.97% |
| 2026-07-06 | 52.24 | 53.87 | 51.46 | 53.78 | 645,538 | +2.57% |
| 2026-07-02 | 51.96 | 52.625 | 51.567 | 52.43 | 622,863 | +0.89% |
| 2026-07-01 | 52.69 | 53.428 | 51.93 | 51.97 | 1,004,099 | -0.76% |
| 2026-06-30 | 52.15 | 52.595 | 51.828 | 52.37 | 1,220,241 | +0.33% |
| 2026-06-29 | 50.54 | 52.25 | 50.285 | 52.2 | 1,161,442 | +3.53% |
| 2026-06-26 | 48.18 | 50.5 | 47.86 | 50.42 | 1,187,358 | +3.85% |
| 2026-06-25 | 47.77 | 48.685 | 47.32 | 48.55 | 615,964 | +0.77% |
| 2026-06-24 | 46.44 | 48.39 | 46.045 | 48.18 | 788,572 | +3.84% |
| 2026-06-23 | 45.07 | 46.48 | 44.74 | 46.4 | 854,315 | +2.38% |
| 2026-06-22 | 45.03 | 46.53 | 44.9 | 45.32 | 765,224 | -1.54% |
| 2026-06-18 | 44.61 | 46.91 | 44.13 | 46.03 | 1,601,759 | +3.86% |
| 2026-06-17 | 45.49 | 45.65 | 43.86 | 44.32 | 572,440 | -3.59% |
| 2026-06-16 | 46.28 | 46.91 | 45.417 | 45.97 | 460,676 | +0.26% |
| 2026-06-15 | 46.29 | 47.71 | 45.735 | 45.85 | 462,605 | -0.89% |
| 2026-06-12 | 45.61 | 46.55 | 44.76 | 46.26 | 531,716 | +1.14% |
| 2026-06-11 | 45.45 | 46.15 | 44.79 | 45.74 | 431,199 | -0.13% |
| 2026-06-10 | 46.37 | 47.51 | 45.75 | 45.8 | 467,719 | -1.23% |
| 2026-06-09 | 46.26 | 47.265 | 44.81 | 46.37 | 606,528 | -0.49% |
| 2026-06-08 | 46.47 | 46.81 | 45.25 | 46.6 | 487,351 | +1.72% |
| 2026-06-05 | 48.24 | 48.51 | 45.505 | 45.81 | 530,914 | -4.46% |
| 2026-06-04 | 45.46 | 48.03 | 45.035 | 47.95 | 641,577 | +7.66% |
| 2026-06-03 | 45.31 | 45.475 | 44.4 | 44.54 | 602,824 | -1.94% |
| 2026-06-02 | 46.5 | 46.89 | 44.5 | 45.42 | 688,335 | -1.65% |
| 2026-06-01 | 45.07 | 46.39 | 44.895 | 46.18 | 451,572 | +2.46% |
| 2026-05-29 | 45.07 | 45.56 | 44.03 | 45.07 | 687,070 | +0.00% |
| 2026-05-28 | 45.31 | 46.24 | 43.44 | 45.07 | 542,183 | -1.44% |
| 2026-05-27 | 44.8 | 46.3 | 44.8 | 45.73 | 653,403 | +2.17% |
| 2026-05-26 | 43.17 | 44.91 | 43.12 | 44.76 | 506,302 | +2.43% |
| 2026-05-22 | 41.69 | 43.98 | 41.685 | 43.7 | 680,684 | +4.75% |
| 2026-05-21 | 41.82 | 41.98 | 40.32 | 41.72 | 551,877 | -1.44% |
| 2026-05-20 | 41.67 | 42.53 | 40.915 | 42.33 | 532,130 | +0.91% |
| 2026-05-19 | 41.39 | 42.55 | 40.97 | 41.95 | 518,547 | +1.92% |
| 2026-05-18 | 40.62 | 41.72 | 40.31 | 41.16 | 504,294 | +1.60% |
| 2026-05-15 | 40.45 | 41.04 | 40.39 | 40.51 | 510,668 | -0.27% |
| 2026-05-14 | 40.75 | 41.305 | 40.05 | 40.62 | 508,744 | +0.22% |
| 2026-05-13 | 40.24 | 40.88 | 39.66 | 40.53 | 534,043 | -0.78% |