Ziff Davis, Inc. (ZD)
NASDAQ: ZD · Real-Time Price · USD
31.31
+0.02 (0.06%)
Jun 26, 2025, 4:00 PM - Market closed
Ziff Davis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 31.62 | 32.36 | 30.93 | 31.31 | 31.31 | 0.06% | 515,330 |
Jun 25, 2025 | 32.03 | 32.03 | 31.17 | 31.29 | 31.29 | -2.16% | 630,940 |
Jun 24, 2025 | 31.90 | 32.48 | 31.06 | 31.98 | 31.98 | 1.17% | 528,741 |
Jun 23, 2025 | 31.26 | 31.88 | 31.03 | 31.61 | 31.61 | 0.57% | 449,191 |
Jun 20, 2025 | 32.14 | 32.27 | 31.09 | 31.43 | 31.43 | -0.91% | 773,155 |
Jun 18, 2025 | 31.47 | 32.44 | 31.46 | 31.72 | 31.72 | 0.44% | 388,091 |
Jun 17, 2025 | 31.15 | 32.38 | 30.80 | 31.58 | 31.58 | 0.57% | 414,776 |
Jun 16, 2025 | 31.25 | 31.68 | 30.71 | 31.40 | 31.40 | 2.01% | 450,100 |
Jun 13, 2025 | 31.60 | 33.63 | 30.62 | 30.78 | 30.78 | -4.88% | 558,561 |
Jun 12, 2025 | 33.36 | 33.67 | 32.29 | 32.36 | 32.36 | -4.37% | 334,449 |
Jun 11, 2025 | 34.46 | 34.99 | 33.82 | 33.84 | 33.84 | -1.23% | 502,019 |
Jun 10, 2025 | 33.71 | 35.04 | 33.54 | 34.26 | 34.26 | 2.18% | 609,356 |
Jun 9, 2025 | 33.60 | 33.88 | 33.22 | 33.53 | 33.53 | 0.69% | 470,689 |
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 |