Ziff Davis, Inc. (ZD)
NASDAQ: ZD · Real-Time Price · USD
33.28
+0.47 (1.43%)
At close: Jun 6, 2025, 4:00 PM
33.30
+0.02 (0.06%)
After-hours: Jun 6, 2025, 4:00 PM EDT
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 |