Ziff Davis, Inc. (ZD)
NASDAQ: ZD · Real-Time Price · USD
33.88
+0.16 (0.47%)
At close: Oct 30, 2025, 4:00 PM EDT
33.88
0.00 (0.00%)
After-hours: Oct 30, 2025, 4:11 PM EDT

Ziff Davis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202533.5034.0533.0034.06-1.01%212,837
Oct 29, 202534.1734.6933.4333.7233.72-0.85%648,055
Oct 28, 202536.1036.1033.4834.0134.01-6.49%982,750
Oct 27, 202537.8538.0536.1536.3736.37-3.53%523,261
Oct 24, 202538.4038.8037.4637.7037.70-1.33%432,980
Oct 23, 202537.7538.3337.4638.2138.211.22%276,278
Oct 22, 202537.7337.9836.9037.7537.75-0.94%391,900
Oct 21, 202536.7638.2136.4738.1138.114.30%549,563
Oct 20, 202536.5537.3736.5136.5436.541.56%344,004
Oct 17, 202535.9236.3835.6435.9835.98-1.32%822,210
Oct 16, 202536.9037.1536.0936.4636.46-1.27%370,134
Oct 15, 202537.5538.1236.7836.9336.93-0.38%513,821
Oct 14, 202535.1337.7535.1337.0737.073.22%644,243
Oct 13, 202535.4436.2735.0335.9235.921.66%612,908
Oct 10, 202538.0138.4234.1035.3335.33-7.00%780,527
Oct 9, 202538.5738.5937.8537.9937.99-0.78%505,016
Oct 8, 202538.8939.8738.2738.2938.29-1.54%384,157
Oct 7, 202539.8340.0138.0438.8938.89-1.62%578,373
Oct 6, 202539.5240.0739.0039.5339.530.69%378,157
Oct 3, 202538.8740.1438.8739.2639.261.29%441,925
Oct 2, 202538.9939.4838.4338.7638.76-0.13%419,251
Oct 1, 202538.0338.9337.6838.8138.811.86%424,662
Sep 30, 202538.7338.9537.6338.1038.10-2.03%486,528
Sep 29, 202537.3239.1236.8238.8938.895.48%684,248
Sep 26, 202536.9537.3136.5136.8736.871.10%315,700
Sep 25, 202536.0336.7535.3436.4736.470.14%508,597
Sep 24, 202536.6037.2536.0036.4236.42-0.65%439,146
Sep 23, 202538.0138.5636.5636.6636.66-2.60%477,604
Sep 22, 202538.3338.5737.5837.6437.64-1.72%487,366
Sep 19, 202539.2739.5838.1138.3038.30-2.30%1,213,038
Sep 18, 202539.0439.5538.6339.2039.202.19%507,924
Sep 17, 202538.2939.5937.9138.3638.360.24%541,655
Sep 16, 202537.3538.4437.0838.2738.274.42%588,610
Sep 15, 202536.9737.1836.4836.6536.650.05%499,251
Sep 12, 202537.7737.7736.5836.6336.63-2.76%402,757
Sep 11, 202536.7637.8536.6137.6737.672.95%720,929
Sep 10, 202538.0338.4335.9836.5936.59-4.39%818,300
Sep 9, 202538.5238.8337.9438.2738.27-0.62%321,361
Sep 8, 202538.1638.7737.6938.5138.511.10%419,101
Sep 5, 202537.5039.0137.5038.0938.091.95%383,905
Sep 4, 202537.3937.5836.5737.3637.360.35%335,869
Sep 3, 202537.9438.3937.1737.2337.23-1.92%463,192
Sep 2, 202537.7738.1937.2037.9637.96-0.65%396,165
Aug 29, 202537.3038.3537.1538.2138.212.41%498,748
Aug 28, 202538.0138.3236.8037.3137.31-1.27%358,571
Aug 27, 202537.6938.5137.0737.7937.790.13%263,754
Aug 26, 202537.7138.3437.2637.7437.74-0.34%414,597
Aug 25, 202537.9738.9637.6837.8737.87-0.89%551,012
Aug 22, 202536.6439.3135.5438.2138.215.41%607,602
Aug 21, 202535.4536.6035.1436.2536.251.03%540,305