Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	38.01	38.32	36.80	37.31	-	-1.27%	358,571
Aug 27, 2025	37.69	38.51	37.07	37.79	37.79	0.13%	263,754
Aug 26, 2025	37.71	38.34	37.26	37.74	37.74	-0.34%	414,597
Aug 25, 2025	37.97	38.96	37.68	37.87	37.87	-0.89%	551,012
Aug 22, 2025	36.64	39.31	35.54	38.21	38.21	5.41%	607,602
Aug 21, 2025	35.45	36.60	35.14	36.25	36.25	1.03%	540,305
Aug 20, 2025	37.31	37.31	35.75	35.88	35.88	-3.65%	642,453
Aug 19, 2025	37.20	37.55	36.49	37.24	37.24	0.54%	424,037
Aug 18, 2025	36.39	37.24	35.98	37.04	37.04	1.76%	475,695
Aug 15, 2025	36.50	36.73	36.05	36.40	36.40	0.50%	453,286
Aug 14, 2025	35.62	36.34	35.45	36.22	36.22	-0.98%	429,906
Aug 13, 2025	34.69	36.64	34.69	36.58	36.58	5.51%	706,499
Aug 12, 2025	34.50	35.60	34.34	34.67	34.67	0.93%	531,940
Aug 11, 2025	36.68	36.82	34.26	34.35	34.35	-6.35%	817,704
Aug 8, 2025	37.70	37.88	35.50	36.68	36.68	-2.68%	1,175,088
Aug 7, 2025	33.00	37.90	32.88	37.69	37.69	21.62%	2,105,606
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