Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	39.77	41.07	39.03	39.29	39.29	-0.63%	443,861
Jan 27, 2026	39.87	40.00	39.08	39.54	39.54	-0.28%	506,780
Jan 26, 2026	38.31	39.79	38.26	39.65	39.65	3.77%	465,147
Jan 23, 2026	39.69	39.87	38.16	38.21	38.21	-4.57%	375,616
Jan 22, 2026	39.13	40.50	38.94	40.04	40.04	3.57%	743,320
Jan 21, 2026	38.32	38.98	37.84	38.66	38.66	1.68%	595,240
Jan 20, 2026	37.05	38.77	36.76	38.02	38.02	1.44%	759,016
Jan 16, 2026	37.87	38.34	37.23	37.48	37.48	-1.24%	749,686
Jan 15, 2026	36.19	38.16	36.00	37.95	37.95	4.57%	604,098
Jan 14, 2026	36.64	36.65	35.47	36.29	36.29	0.06%	594,074
Jan 13, 2026	37.36	37.60	36.14	36.27	36.27	-2.63%	663,460
Jan 12, 2026	36.02	37.28	35.15	37.25	37.25	2.96%	617,042
Jan 9, 2026	35.04	36.51	34.30	36.18	36.18	3.37%	646,646
Jan 8, 2026	33.40	35.68	33.18	35.00	35.00	3.49%	459,904
Jan 7, 2026	34.72	34.72	33.14	33.82	33.82	-1.34%	573,964
Jan 6, 2026	33.58	34.38	33.14	34.28	34.28	1.42%	473,016
Jan 5, 2026	33.79	35.47	33.51	33.80	33.80	-0.56%	703,694
Jan 2, 2026	35.36	35.53	33.90	33.99	33.99	-3.30%	497,753
Dec 31, 2025	35.64	35.94	35.11	35.15	35.15	-1.21%	330,628
Dec 30, 2025	35.72	36.10	35.54	35.58	35.58	-0.50%	338,791
Dec 29, 2025	35.52	36.21	35.49	35.76	35.76	-0.25%	440,821
Dec 26, 2025	35.23	35.92	35.00	35.85	35.85	1.76%	416,210
Dec 24, 2025	34.62	35.41	34.62	35.23	35.23	1.47%	213,218
Dec 23, 2025	35.35	35.64	34.21	34.72	34.72	-2.42%	511,173
Dec 22, 2025	35.98	36.27	35.58	35.58	35.58	-0.03%	358,759
Dec 19, 2025	35.99	36.13	35.25	35.59	35.59	-1.11%	1,188,632
Dec 18, 2025	36.13	36.63	35.75	35.99	35.99	0.67%	297,041
Dec 17, 2025	35.94	36.41	35.57	35.75	35.75	-0.22%	519,445
Dec 16, 2025	36.38	36.58	35.26	35.83	35.83	-1.78%	655,634
Dec 15, 2025	36.00	36.62	35.30	36.48	36.48	1.33%	781,223
Dec 12, 2025	36.44	36.65	35.74	36.00	36.00	-0.41%	398,319
Dec 11, 2025	36.05	36.76	35.91	36.15	36.15	-0.11%	441,154
Dec 10, 2025	34.90	37.26	34.83	36.19	36.19	3.64%	805,970
Dec 9, 2025	34.02	35.19	33.92	34.92	34.92	2.17%	443,057
Dec 8, 2025	35.53	35.60	33.79	34.18	34.18	-2.95%	654,050
Dec 5, 2025	35.29	36.20	35.02	35.22	35.22	-0.96%	554,706
Dec 4, 2025	35.54	35.98	35.06	35.56	35.56	-0.78%	771,387
Dec 3, 2025	33.44	36.10	33.38	35.84	35.84	7.72%	864,192
Dec 2, 2025	33.06	33.48	32.44	33.27	33.27	0.76%	543,315
Dec 1, 2025	32.53	33.38	32.41	33.02	33.02	0.61%	696,362
Nov 28, 2025	33.41	33.62	32.73	32.82	32.82	-1.00%	284,814
Nov 26, 2025	32.39	33.50	32.35	33.15	33.15	1.56%	944,439
Nov 25, 2025	33.26	34.13	32.55	32.64	32.64	-0.58%	990,439
Nov 24, 2025	31.86	32.96	31.32	32.83	32.83	3.21%	1,007,432
Nov 21, 2025	29.64	31.89	29.64	31.81	31.81	7.68%	806,575
Nov 20, 2025	29.40	30.04	29.11	29.54	29.54	1.16%	862,710
Nov 19, 2025	29.53	29.70	28.93	29.20	29.20	-1.38%	763,942
Nov 18, 2025	29.78	30.23	29.49	29.61	29.61	-0.67%	670,807
Nov 17, 2025	29.98	30.49	29.21	29.81	29.81	-1.78%	1,119,849
Nov 14, 2025	30.63	30.77	29.48	30.35	30.35	-1.94%	911,042