Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	33.20	33.67	32.82	33.30	33.30	1.49%	501,092
Jun 5, 2025	32.73	33.28	32.40	32.81	32.81	0.37%	565,308
Jun 4, 2025	32.42	32.90	32.15	32.69	32.69	1.24%	437,155
Jun 3, 2025	31.08	32.47	30.93	32.29	32.29	3.59%	424,474
Jun 2, 2025	32.26	32.58	31.08	31.17	31.17	-3.91%	497,252
May 30, 2025	31.93	32.52	31.70	32.44	32.44	0.96%	565,571
May 29, 2025	32.16	32.34	31.38	32.13	32.13	0.94%	456,339
May 28, 2025	32.40	32.40	31.83	31.83	31.83	-0.84%	569,349
May 27, 2025	31.50	32.22	31.12	32.10	32.10	3.88%	513,010
May 23, 2025	30.00	31.06	29.91	30.90	30.90	0.03%	547,612
May 22, 2025	30.84	31.05	30.49	30.89	30.89	0.13%	623,025
May 21, 2025	32.22	32.22	30.82	30.85	30.85	-5.74%	515,433
May 20, 2025	32.65	33.19	32.02	32.73	32.73	-0.33%	308,655
May 19, 2025	31.93	32.88	31.61	32.84	32.84	0.77%	561,642
May 16, 2025	33.20	33.25	32.22	32.59	32.59	-1.06%	690,596
May 15, 2025	33.30	33.80	32.74	32.94	32.94	-1.52%	549,058
May 14, 2025	33.50	33.75	32.90	33.45	33.45	-1.59%	532,262
May 13, 2025	34.72	34.81	33.01	33.99	33.99	-2.05%	591,470
May 12, 2025	33.75	34.86	32.76	34.70	34.70	12.26%	866,988
May 9, 2025	32.71	32.91	30.06	30.91	30.91	-4.54%	1,118,414
May 8, 2025	32.24	33.00	31.75	32.38	32.38	2.37%	860,740
May 7, 2025	31.78	32.30	31.11	31.63	31.63	0.57%	600,592
May 6, 2025	31.19	31.62	31.05	31.45	31.45	-0.85%	361,714
May 5, 2025	31.01	32.18	30.85	31.72	31.72	0.83%	452,488
May 2, 2025	30.66	31.57	30.57	31.46	31.46	3.62%	419,981
May 1, 2025	29.73	30.54	29.61	30.36	30.36	2.81%	612,961
Apr 30, 2025	30.07	30.07	29.15	29.53	29.53	-3.97%	467,685
Apr 29, 2025	30.72	31.00	30.53	30.75	30.75	-0.32%	412,381
Apr 28, 2025	30.98	31.55	30.38	30.85	30.85	-0.32%	587,622
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