Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	30.98	31.55	30.38	30.85	30.85	-0.32%	587,591
Apr 25, 2025	30.84	31.07	30.55	30.95	30.95	-0.39%	430,264
Apr 24, 2025	30.46	31.20	30.03	31.07	31.07	2.04%	563,619
Apr 23, 2025	31.90	32.73	30.44	30.45	30.45	0.46%	705,481
Apr 22, 2025	30.15	30.80	29.34	30.31	30.31	-2.07%	666,516
Apr 21, 2025	30.42	31.11	29.54	30.95	30.95	1.54%	847,303
Apr 17, 2025	31.12	32.01	30.20	30.48	30.48	-1.90%	949,674
Apr 16, 2025	32.23	33.77	30.56	31.07	31.07	-1.05%	575,609
Apr 15, 2025	31.72	32.49	31.27	31.40	31.40	-1.84%	437,832
Apr 14, 2025	32.19	32.83	31.36	31.99	31.99	0.72%	525,944
Apr 11, 2025	32.28	33.91	30.92	31.76	31.76	-1.09%	694,795
Apr 10, 2025	33.67	34.42	31.62	32.11	32.11	-8.52%	577,131
Apr 9, 2025	31.00	35.92	30.63	35.10	35.10	11.68%	807,253
Apr 8, 2025	33.63	33.70	30.98	31.43	31.43	-3.17%	629,282
Apr 7, 2025	32.01	34.34	30.77	32.46	32.46	-3.05%	942,604
Apr 4, 2025	33.79	34.34	32.86	33.48	33.48	-5.37%	682,523
Apr 3, 2025	36.50	36.82	34.56	35.38	35.38	-8.41%	709,659
Apr 2, 2025	38.30	38.72	37.04	38.63	38.63	2.33%	616,417
Apr 1, 2025	37.69	38.42	36.92	37.75	37.75	0.45%	517,929
Mar 31, 2025	37.35	38.04	36.82	37.58	37.58	-1.49%	673,030
Mar 28, 2025	40.75	40.79	37.89	38.15	38.15	-7.16%	451,021
Mar 27, 2025	41.63	42.23	40.99	41.09	41.09	-1.53%	553,023
Mar 26, 2025	41.90	43.49	41.35	41.73	41.73	-0.41%	450,212
Mar 25, 2025	42.37	42.52	41.85	41.90	41.90	-1.39%	374,668
Mar 24, 2025	42.76	43.54	42.26	42.49	42.49	1.60%	375,729
Mar 21, 2025	41.46	42.49	41.25	41.82	41.82	-0.36%	1,651,942
Mar 20, 2025	41.51	42.65	41.25	41.97	41.97	0.21%	464,365
Mar 19, 2025	41.03	42.61	40.89	41.88	41.88	2.67%	539,631
Mar 18, 2025	41.71	41.99	40.64	40.79	40.79	-3.04%	709,807
Mar 17, 2025	40.12	42.56	39.98	42.07	42.07	4.52%	744,400
Mar 14, 2025	38.97	40.35	38.84	40.25	40.25	4.06%	639,444
Mar 13, 2025	39.96	40.89	38.64	38.68	38.68	-3.42%	804,807
Mar 12, 2025	40.48	40.48	39.53	40.05	40.05	0.18%	624,725
Mar 11, 2025	39.94	40.86	39.48	39.98	39.98	0.71%	742,866
Mar 10, 2025	40.21	41.04	39.44	39.70	39.70	-2.82%	562,436
Mar 7, 2025	39.26	41.05	39.10	40.85	40.85	4.34%	721,342
Mar 6, 2025	38.10	39.84	37.62	39.15	39.15	2.57%	763,296
Mar 5, 2025	39.21	39.41	37.80	38.17	38.17	-2.33%	654,987
Mar 4, 2025	39.12	40.35	38.35	39.08	39.08	-2.15%	816,183
Mar 3, 2025	41.42	41.42	39.79	39.94	39.94	-2.73%	587,436
Feb 28, 2025	41.18	42.01	39.99	41.06	41.06	-0.61%	709,567
Feb 27, 2025	42.98	43.66	41.12	41.31	41.31	-3.91%	681,633
Feb 26, 2025	47.17	47.54	42.95	42.99	42.99	-9.49%	814,443
Feb 25, 2025	46.46	47.61	44.00	47.50	47.50	-1.08%	992,198
Feb 24, 2025	48.58	49.59	47.73	48.02	48.02	0.19%	622,527
Feb 21, 2025	50.26	50.26	47.77	47.93	47.93	-3.93%	394,346
Feb 20, 2025	51.00	51.13	49.29	49.89	49.89	-2.84%	312,729
Feb 19, 2025	51.78	52.20	51.04	51.35	51.35	-2.28%	278,420
Feb 18, 2025	53.32	54.39	51.60	52.55	52.55	-1.61%	307,012
Feb 14, 2025	54.15	54.89	53.36	53.41	53.41	-0.65%	165,301