Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	42.52	43.63	41.38	41.96	41.96	0.10%	1,188,309
Mar 30, 2026	41.48	43.73	41.48	41.92	41.92	0.67%	980,206
Mar 27, 2026	43.00	43.21	41.38	41.64	41.64	-3.90%	527,490
Mar 26, 2026	42.72	44.66	42.72	43.33	43.33	-0.30%	620,106
Mar 25, 2026	44.59	44.82	42.08	43.46	43.46	-0.80%	622,377
Mar 24, 2026	43.18	45.26	42.70	43.81	43.81	1.08%	923,033
Mar 23, 2026	41.83	43.50	41.60	43.34	43.34	2.56%	764,050
Mar 20, 2026	41.64	42.72	41.52	42.26	42.26	-0.21%	2,977,373
Mar 19, 2026	42.01	43.41	41.79	42.35	42.35	-0.02%	874,811
Mar 18, 2026	42.27	42.47	41.37	42.36	42.36	0.05%	732,259
Mar 17, 2026	42.15	43.73	42.06	42.34	42.34	0.69%	960,189
Mar 16, 2026	40.24	42.59	39.89	42.05	42.05	6.56%	1,318,192
Mar 13, 2026	40.00	41.68	39.24	39.46	39.46	-0.03%	829,996
Mar 12, 2026	40.17	41.10	39.32	39.47	39.47	-3.07%	828,451
Mar 11, 2026	39.85	41.08	39.61	40.72	40.72	2.18%	873,589
Mar 10, 2026	39.96	40.20	38.95	39.85	39.85	-0.97%	1,165,107
Mar 9, 2026	41.27	41.68	38.70	40.24	40.24	-4.91%	1,286,834
Mar 6, 2026	42.40	43.70	41.63	42.32	42.32	-3.05%	957,167
Mar 5, 2026	42.75	44.49	42.19	43.65	43.65	1.56%	2,108,747
Mar 4, 2026	41.12	43.19	39.75	42.98	42.98	3.62%	3,806,061
Mar 3, 2026	44.76	50.55	41.11	41.48	41.48	48.09%	10,602,078
Mar 2, 2026	26.23	28.02	26.14	28.01	28.01	3.43%	1,504,874
Feb 27, 2026	27.24	27.39	26.21	27.08	27.08	-2.06%	1,240,587
Feb 26, 2026	27.03	28.39	27.03	27.65	27.65	3.02%	1,630,454
Feb 25, 2026	26.43	27.36	25.12	26.84	26.84	1.24%	1,883,534
Feb 24, 2026	26.00	26.78	22.45	26.51	26.51	-10.29%	4,063,409
Feb 23, 2026	31.34	31.48	29.46	29.55	29.55	-5.86%	738,881
Feb 20, 2026	30.40	32.54	30.03	31.39	31.39	3.05%	746,303
Feb 19, 2026	30.56	30.91	29.95	30.46	30.46	-1.20%	465,433
Feb 18, 2026	30.08	31.17	29.30	30.83	30.83	2.12%	475,873
Feb 17, 2026	30.26	31.78	29.53	30.19	30.19	-1.02%	448,703
Feb 13, 2026	30.12	30.77	29.47	30.50	30.50	1.33%	476,624
Feb 12, 2026	31.74	31.74	29.40	30.10	30.10	-4.32%	445,807
Feb 11, 2026	32.83	32.85	31.00	31.46	31.46	-4.58%	544,205
Feb 10, 2026	32.19	33.61	32.17	32.97	32.97	2.58%	426,227
Feb 9, 2026	33.04	33.53	30.50	32.14	32.14	-4.09%	801,520
Feb 6, 2026	32.62	33.70	32.15	33.51	33.51	3.75%	476,603
Feb 5, 2026	33.92	34.52	31.89	32.30	32.30	-6.15%	615,331
Feb 4, 2026	35.34	35.85	34.25	34.42	34.42	-1.11%	870,302
Feb 3, 2026	37.28	37.59	33.88	34.80	34.80	-7.96%	628,415
Feb 2, 2026	38.12	38.79	37.36	37.81	37.81	-1.07%	431,032
Jan 30, 2026	39.12	39.55	37.28	38.22	38.22	-3.48%	518,940
Jan 29, 2026	39.08	39.65	38.61	39.60	39.60	0.79%	490,286
Jan 28, 2026	39.77	41.07	39.03	39.29	39.29	-0.63%	443,911
Jan 27, 2026	39.87	40.00	39.08	39.54	39.54	-0.28%	506,782
Jan 26, 2026	38.31	39.79	38.26	39.65	39.65	3.77%	465,149
Jan 23, 2026	39.69	39.87	38.16	38.21	38.21	-4.57%	375,749
Jan 22, 2026	39.13	40.50	38.94	40.04	40.04	3.57%	743,396
Jan 21, 2026	38.32	38.98	37.84	38.66	38.66	1.68%	595,260
Jan 20, 2026	37.05	38.77	36.76	38.02	38.02	1.44%	759,055