Ziff Davis, Inc. (ZD)
NASDAQ: ZD · Real-Time Price · USD
56.17
+0.21 (0.38%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ziff Davis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 55.34 | 57.58 | 55.34 | 56.17 | 56.17 | 0.38% | 2,349,449 |
Dec 19, 2024 | 56.05 | 57.05 | 54.83 | 55.96 | 55.96 | 0.70% | 660,797 |
Dec 18, 2024 | 58.57 | 59.18 | 55.14 | 55.57 | 55.57 | -4.49% | 564,460 |
Dec 17, 2024 | 57.32 | 58.30 | 56.78 | 58.18 | 58.18 | 0.48% | 1,054,872 |
Dec 16, 2024 | 57.36 | 59.88 | 56.45 | 57.90 | 57.90 | 0.26% | 632,085 |
Dec 13, 2024 | 58.51 | 58.99 | 57.65 | 57.75 | 57.75 | -2.02% | 280,418 |
Dec 12, 2024 | 58.91 | 59.76 | 58.02 | 58.94 | 58.94 | -0.42% | 266,129 |
Dec 11, 2024 | 58.96 | 60.04 | 58.50 | 59.19 | 59.19 | 0.78% | 373,608 |
Dec 10, 2024 | 58.73 | 59.26 | 57.94 | 58.73 | 58.73 | -0.05% | 396,697 |
Dec 9, 2024 | 59.22 | 59.90 | 58.59 | 58.76 | 58.76 | 0.65% | 421,317 |
Dec 6, 2024 | 57.97 | 58.74 | 57.64 | 58.38 | 58.38 | 1.14% | 245,361 |
Dec 5, 2024 | 58.83 | 58.95 | 57.51 | 57.72 | 57.72 | -1.89% | 341,406 |
Dec 4, 2024 | 59.54 | 60.06 | 58.71 | 58.83 | 58.83 | -0.99% | 314,319 |
Dec 3, 2024 | 59.60 | 60.62 | 58.99 | 59.42 | 59.42 | -0.95% | 386,786 |
Dec 2, 2024 | 58.85 | 60.26 | 58.67 | 59.99 | 59.99 | 1.94% | 536,583 |
Nov 29, 2024 | 58.43 | 58.85 | 57.82 | 58.85 | 58.85 | 1.98% | 200,751 |
Nov 27, 2024 | 58.00 | 58.52 | 56.90 | 57.71 | 57.71 | -0.29% | 285,500 |
Nov 26, 2024 | 57.41 | 57.95 | 56.45 | 57.88 | 57.88 | -0.22% | 329,914 |
Nov 25, 2024 | 59.00 | 59.29 | 57.96 | 58.01 | 58.01 | -0.39% | 502,877 |
Nov 22, 2024 | 57.31 | 59.08 | 57.31 | 58.24 | 58.24 | 1.78% | 561,712 |
Nov 21, 2024 | 56.14 | 57.52 | 55.44 | 57.22 | 57.22 | 2.11% | 334,938 |
Nov 20, 2024 | 55.59 | 56.32 | 55.03 | 56.04 | 56.04 | 1.05% | 376,608 |
Nov 19, 2024 | 55.28 | 56.34 | 54.94 | 55.46 | 55.46 | -0.77% | 303,557 |
Nov 18, 2024 | 55.15 | 56.16 | 55.03 | 55.89 | 55.89 | 1.43% | 400,505 |
Nov 15, 2024 | 57.56 | 57.58 | 54.14 | 55.10 | 55.10 | -3.86% | 473,108 |
Nov 14, 2024 | 57.95 | 58.52 | 56.74 | 57.31 | 57.31 | -0.86% | 398,065 |
Nov 13, 2024 | 57.76 | 58.56 | 57.15 | 57.81 | 57.81 | 0.73% | 539,290 |
Nov 12, 2024 | 58.53 | 59.12 | 56.82 | 57.39 | 57.39 | -2.73% | 624,076 |
Nov 11, 2024 | 56.92 | 59.14 | 55.85 | 59.00 | 59.00 | 4.15% | 880,585 |
Nov 8, 2024 | 51.95 | 58.50 | 51.43 | 56.65 | 56.65 | 15.64% | 1,380,366 |
Nov 7, 2024 | 49.73 | 50.50 | 48.01 | 48.99 | 48.99 | -1.96% | 479,536 |
Nov 6, 2024 | 49.75 | 51.03 | 49.74 | 49.97 | 49.97 | 5.16% | 510,502 |
Nov 5, 2024 | 46.56 | 47.76 | 46.56 | 47.52 | 47.52 | 1.78% | 364,087 |
Nov 4, 2024 | 46.41 | 47.57 | 46.41 | 46.69 | 46.69 | 0.69% | 239,890 |
Nov 1, 2024 | 46.34 | 46.83 | 45.92 | 46.37 | 46.37 | 0.22% | 342,335 |
Oct 31, 2024 | 47.32 | 47.42 | 46.21 | 46.27 | 46.27 | -2.14% | 335,593 |
Oct 30, 2024 | 47.44 | 48.44 | 47.20 | 47.28 | 47.28 | -0.34% | 289,168 |
Oct 29, 2024 | 47.20 | 47.88 | 47.07 | 47.44 | 47.44 | 0.04% | 348,121 |
Oct 28, 2024 | 47.04 | 47.92 | 47.04 | 47.42 | 47.42 | 2.13% | 306,876 |
Oct 25, 2024 | 46.53 | 46.88 | 46.11 | 46.43 | 46.43 | 0.83% | 289,221 |
Oct 24, 2024 | 46.43 | 46.71 | 45.83 | 46.05 | 46.05 | 0.07% | 210,684 |
Oct 23, 2024 | 46.36 | 46.56 | 45.55 | 46.02 | 46.02 | -0.63% | 311,537 |
Oct 22, 2024 | 45.78 | 46.56 | 45.38 | 46.31 | 46.31 | 1.27% | 319,122 |
Oct 21, 2024 | 46.88 | 47.22 | 45.71 | 45.73 | 45.73 | -2.66% | 422,016 |
Oct 18, 2024 | 47.51 | 47.85 | 46.76 | 46.98 | 46.98 | -0.55% | 1,160,014 |
Oct 17, 2024 | 46.38 | 47.42 | 46.15 | 47.24 | 47.24 | 1.37% | 407,633 |
Oct 16, 2024 | 46.77 | 47.50 | 46.40 | 46.60 | 46.60 | 0.50% | 375,479 |
Oct 15, 2024 | 45.47 | 46.91 | 45.47 | 46.37 | 46.37 | 1.40% | 354,450 |
Oct 14, 2024 | 45.00 | 45.78 | 44.34 | 45.73 | 45.73 | 1.94% | 390,204 |
Oct 11, 2024 | 43.91 | 45.23 | 43.91 | 44.86 | 44.86 | 2.37% | 277,164 |
Oct 10, 2024 | 43.63 | 43.93 | 43.17 | 43.82 | 43.82 | -0.52% | 385,729 |
Oct 9, 2024 | 43.46 | 44.85 | 43.21 | 44.05 | 44.05 | 0.64% | 370,683 |
Oct 8, 2024 | 43.95 | 44.21 | 42.38 | 43.77 | 43.77 | -1.11% | 547,188 |
Oct 7, 2024 | 44.69 | 44.84 | 43.92 | 44.26 | 44.26 | -0.90% | 379,482 |
Oct 4, 2024 | 44.77 | 45.23 | 44.11 | 44.66 | 44.66 | 1.36% | 475,976 |
Oct 3, 2024 | 46.50 | 46.50 | 43.05 | 44.06 | 44.06 | -6.53% | 764,689 |
Oct 2, 2024 | 47.03 | 47.68 | 46.97 | 47.14 | 47.14 | -0.59% | 388,297 |
Oct 1, 2024 | 48.38 | 48.38 | 46.91 | 47.42 | 47.42 | -2.55% | 459,993 |
Sep 30, 2024 | 48.48 | 49.35 | 48.11 | 48.66 | 48.66 | -0.39% | 562,415 |
Sep 27, 2024 | 48.60 | 49.44 | 48.29 | 48.85 | 48.85 | 1.79% | 444,806 |
Sep 26, 2024 | 48.39 | 48.63 | 47.36 | 47.99 | 47.99 | 1.10% | 469,816 |
Sep 25, 2024 | 49.28 | 49.65 | 47.44 | 47.47 | 47.47 | -3.98% | 449,486 |
Sep 24, 2024 | 50.60 | 50.65 | 49.28 | 49.44 | 49.44 | -1.34% | 435,960 |
Sep 23, 2024 | 51.00 | 51.25 | 49.21 | 50.11 | 50.11 | -1.73% | 744,046 |
Sep 20, 2024 | 52.65 | 52.83 | 50.89 | 50.99 | 50.99 | -3.72% | 9,382,245 |
Sep 19, 2024 | 53.98 | 53.99 | 52.79 | 52.96 | 52.96 | 0.27% | 804,927 |
Sep 18, 2024 | 51.34 | 53.95 | 51.04 | 52.82 | 52.82 | 2.88% | 951,117 |
Sep 17, 2024 | 50.46 | 51.85 | 50.46 | 51.34 | 51.34 | 3.26% | 687,748 |
Sep 16, 2024 | 49.43 | 50.34 | 49.13 | 49.72 | 49.72 | 1.00% | 564,312 |
Sep 13, 2024 | 48.51 | 49.89 | 47.93 | 49.23 | 49.23 | 2.97% | 408,681 |
Sep 12, 2024 | 47.69 | 48.41 | 46.90 | 47.81 | 47.81 | 0.95% | 510,364 |
Sep 11, 2024 | 48.12 | 48.54 | 47.22 | 47.36 | 47.36 | -1.76% | 479,543 |
Sep 10, 2024 | 47.68 | 48.54 | 46.93 | 48.21 | 48.21 | 1.52% | 493,673 |
Sep 9, 2024 | 46.87 | 48.69 | 46.65 | 47.49 | 47.49 | 2.33% | 809,421 |
Sep 6, 2024 | 47.18 | 47.66 | 46.08 | 46.41 | 46.41 | -1.26% | 535,686 |
Sep 5, 2024 | 47.97 | 48.69 | 46.83 | 47.00 | 47.00 | -1.34% | 477,330 |
Sep 4, 2024 | 47.02 | 48.32 | 47.01 | 47.64 | 47.64 | 0.74% | 533,970 |
Sep 3, 2024 | 48.11 | 48.90 | 47.12 | 47.29 | 47.29 | -3.23% | 508,450 |
Aug 30, 2024 | 48.60 | 49.09 | 48.19 | 48.87 | 48.87 | 1.28% | 580,502 |
Aug 29, 2024 | 47.43 | 49.11 | 46.76 | 48.25 | 48.25 | 2.99% | 505,870 |
Aug 28, 2024 | 46.82 | 47.18 | 46.20 | 46.85 | 46.85 | -0.47% | 422,283 |
Aug 27, 2024 | 47.09 | 47.66 | 46.63 | 47.07 | 47.07 | -0.06% | 366,198 |
Aug 26, 2024 | 46.95 | 47.68 | 46.36 | 47.10 | 47.10 | 1.40% | 545,789 |
Aug 23, 2024 | 45.52 | 46.72 | 45.23 | 46.45 | 46.45 | 2.49% | 434,318 |
Aug 22, 2024 | 45.72 | 46.11 | 45.19 | 45.32 | 45.32 | -0.72% | 537,422 |
Aug 21, 2024 | 45.07 | 45.83 | 44.84 | 45.65 | 45.65 | 1.67% | 401,051 |
Aug 20, 2024 | 44.86 | 45.18 | 44.50 | 44.90 | 44.90 | -0.13% | 358,885 |
Aug 19, 2024 | 43.63 | 45.63 | 43.63 | 44.96 | 44.96 | 3.57% | 481,177 |
Aug 16, 2024 | 43.06 | 43.87 | 43.04 | 43.41 | 43.41 | 0.39% | 378,366 |
Aug 15, 2024 | 42.85 | 43.66 | 42.63 | 43.24 | 43.24 | 3.47% | 405,903 |
Aug 14, 2024 | 42.41 | 42.55 | 41.28 | 41.79 | 41.79 | -1.39% | 300,213 |
Aug 13, 2024 | 42.34 | 42.93 | 42.23 | 42.38 | 42.38 | 1.17% | 378,098 |
Aug 12, 2024 | 41.25 | 41.98 | 40.86 | 41.89 | 41.89 | 1.43% | 392,982 |
Aug 9, 2024 | 41.05 | 42.10 | 40.65 | 41.30 | 41.30 | 0.83% | 429,439 |
Aug 8, 2024 | 41.06 | 41.24 | 37.76 | 40.96 | 40.96 | 2.71% | 760,988 |
Aug 7, 2024 | 40.47 | 41.42 | 39.67 | 39.88 | 39.88 | 0.61% | 588,900 |
Aug 6, 2024 | 40.23 | 40.59 | 39.35 | 39.64 | 39.64 | -1.32% | 373,104 |
Aug 5, 2024 | 40.67 | 40.83 | 38.90 | 40.17 | 40.17 | -5.28% | 628,890 |
Aug 2, 2024 | 43.66 | 43.67 | 42.31 | 42.41 | 42.41 | -5.92% | 444,675 |
Aug 1, 2024 | 47.86 | 48.14 | 44.94 | 45.08 | 45.08 | -5.85% | 614,738 |