Ziff Davis, Inc. (ZD)
NASDAQ: ZD · Real-Time Price · USD
37.97
-0.32 (-0.85%)
Oct 9, 2025, 4:00 PM EDT - Market closed

Ziff Davis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202538.5738.5938.2538.15--0.37%18,975
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
Aug 20, 202537.3137.3135.7535.8835.88-3.65%642,453
Aug 19, 202537.2037.5536.4937.2437.240.54%424,037
Aug 18, 202536.3937.2435.9837.0437.041.76%475,695
Aug 15, 202536.5036.7336.0536.4036.400.50%453,286
Aug 14, 202535.6236.3435.4536.2236.22-0.98%429,906
Aug 13, 202534.6936.6434.6936.5836.585.51%706,499
Aug 12, 202534.5035.6034.3434.6734.670.93%531,940
Aug 11, 202536.6836.8234.2634.3534.35-6.35%817,704
Aug 8, 202537.7037.8835.5036.6836.68-2.68%1,175,088
Aug 7, 202533.0037.9032.8837.6937.6921.62%2,105,606
Aug 6, 202530.1231.1029.9530.9930.993.96%1,006,699
Aug 5, 202530.4030.4229.2029.8129.81-2.26%509,268
Aug 4, 202529.5430.5829.2930.5030.503.42%466,569
Aug 1, 202530.9130.9128.5529.4929.49-5.24%700,899
Jul 31, 202530.8731.2330.2031.1231.120.10%717,098