Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	41.42	41.42	39.79	39.94	39.94	-2.73%	586,860
Feb 28, 2025	41.18	42.01	39.99	41.06	41.06	-0.61%	709,567
Feb 27, 2025	42.98	43.66	41.12	41.31	41.31	-3.91%	681,633
Feb 26, 2025	47.17	47.54	42.95	42.99	42.99	-9.49%	814,443
Feb 25, 2025	46.46	47.61	44.00	47.50	47.50	-1.08%	992,198
Feb 24, 2025	48.58	49.59	47.73	48.02	48.02	0.19%	622,527
Feb 21, 2025	50.26	50.26	47.77	47.93	47.93	-3.93%	394,346
Feb 20, 2025	51.00	51.13	49.29	49.89	49.89	-2.84%	312,729
Feb 19, 2025	51.78	52.20	51.04	51.35	51.35	-2.28%	278,420
Feb 18, 2025	53.32	54.39	51.60	52.55	52.55	-1.61%	307,012
Feb 14, 2025	54.15	54.89	53.36	53.41	53.41	-0.65%	165,301
Feb 13, 2025	53.39	53.83	52.92	53.76	53.76	1.61%	311,566
Feb 12, 2025	53.43	53.57	52.23	52.91	52.91	-2.52%	275,713
Feb 11, 2025	52.80	54.51	52.80	54.28	54.28	1.36%	263,257
Feb 10, 2025	52.81	53.87	52.36	53.55	53.55	2.25%	248,694
Feb 7, 2025	53.00	53.84	52.22	52.37	52.37	-0.83%	245,885
Feb 6, 2025	53.45	53.86	52.31	52.81	52.81	-0.99%	262,080
Feb 5, 2025	52.64	53.45	51.84	53.34	53.34	1.18%	342,160
Feb 4, 2025	52.24	53.22	51.90	52.72	52.72	0.38%	267,890
Feb 3, 2025	52.23	52.70	51.56	52.52	52.52	-2.54%	254,795
Jan 31, 2025	54.13	54.57	53.30	53.89	53.89	-0.20%	349,409
Jan 30, 2025	54.61	54.96	53.84	54.00	54.00	0.09%	180,646
Jan 29, 2025	54.77	55.20	53.42	53.95	53.95	-1.93%	266,460
Jan 28, 2025	54.56	55.32	54.05	55.01	55.01	0.92%	282,425
Jan 27, 2025	52.90	55.43	52.20	54.51	54.51	2.75%	413,040
Jan 24, 2025	54.04	55.69	52.83	53.05	53.05	-2.36%	295,682
Jan 23, 2025	53.19	54.35	53.17	54.33	54.33	1.40%	322,642
Jan 22, 2025	55.12	55.34	53.57	53.58	53.58	-3.46%	220,023
Jan 21, 2025	55.57	56.48	55.43	55.50	55.50	1.04%	269,267
Jan 17, 2025	54.93	55.28	54.34	54.93	54.93	1.63%	316,782
Jan 16, 2025	53.11	54.35	52.59	54.05	54.05	1.58%	310,246
Jan 15, 2025	53.96	54.47	53.11	53.21	53.21	1.06%	296,766
Jan 14, 2025	51.96	52.70	51.57	52.65	52.65	2.43%	610,401
Jan 13, 2025	51.10	51.63	50.81	51.40	51.40	-0.37%	253,573
Jan 10, 2025	51.08	52.08	50.62	51.59	51.59	-1.49%	355,684
Jan 8, 2025	52.75	52.81	51.70	52.37	52.37	-1.87%	377,745
Jan 7, 2025	55.06	55.64	53.15	53.37	53.37	-2.57%	309,513
Jan 6, 2025	55.55	56.33	54.73	54.78	54.78	-0.97%	308,536
Jan 3, 2025	55.04	55.53	54.28	55.32	55.32	0.98%	319,851
Jan 2, 2025	55.19	55.91	54.41	54.78	54.78	0.81%	279,237
Dec 31, 2024	54.96	55.33	54.02	54.34	54.34	-0.40%	303,193
Dec 30, 2024	54.80	55.21	53.62	54.56	54.56	-1.45%	292,608
Dec 27, 2024	56.00	56.51	54.89	55.36	55.36	-1.98%	247,522
Dec 26, 2024	55.92	56.97	55.60	56.48	56.48	0.21%	232,171
Dec 24, 2024	55.53	56.36	55.52	56.36	56.36	1.46%	118,548
Dec 23, 2024	55.96	56.72	55.25	55.55	55.55	-1.10%	332,654
Dec 20, 2024	55.34	57.58	55.34	56.17	56.17	0.38%	2,349,449
Dec 19, 2024	56.05	57.05	54.83	55.96	55.96	0.70%	660,797
Dec 18, 2024	58.57	59.18	55.14	55.57	55.57	-4.49%	564,460
Dec 17, 2024	57.32	58.30	56.78	58.18	58.18	0.48%	1,054,872
Dec 16, 2024	57.36	59.88	56.45	57.90	57.90	0.26%	632,085
Dec 13, 2024	58.51	58.99	57.65	57.75	57.75	-2.02%	280,418
Dec 12, 2024	58.91	59.76	58.02	58.94	58.94	-0.42%	266,129
Dec 11, 2024	58.96	60.04	58.50	59.19	59.19	0.78%	373,608
Dec 10, 2024	58.73	59.26	57.94	58.73	58.73	-0.05%	396,697
Dec 9, 2024	59.22	59.90	58.59	58.76	58.76	0.65%	421,317
Dec 6, 2024	57.97	58.74	57.64	58.38	58.38	1.14%	245,361
Dec 5, 2024	58.83	58.95	57.51	57.72	57.72	-1.89%	341,406
Dec 4, 2024	59.54	60.06	58.71	58.83	58.83	-0.99%	314,319
Dec 3, 2024	59.60	60.62	58.99	59.42	59.42	-0.95%	386,786
Dec 2, 2024	58.85	60.26	58.67	59.99	59.99	1.94%	536,583
Nov 29, 2024	58.43	58.85	57.82	58.85	58.85	1.98%	200,751
Nov 27, 2024	58.00	58.52	56.90	57.71	57.71	-0.29%	285,500
Nov 26, 2024	57.41	57.95	56.45	57.88	57.88	-0.22%	329,914
Nov 25, 2024	59.00	59.29	57.96	58.01	58.01	-0.39%	502,877
Nov 22, 2024	57.31	59.08	57.31	58.24	58.24	1.78%	561,712
Nov 21, 2024	56.14	57.52	55.44	57.22	57.22	2.11%	334,938
Nov 20, 2024	55.59	56.32	55.03	56.04	56.04	1.05%	376,608
Nov 19, 2024	55.28	56.34	54.94	55.46	55.46	-0.77%	303,557
Nov 18, 2024	55.15	56.16	55.03	55.89	55.89	1.43%	400,505
Nov 15, 2024	57.56	57.58	54.14	55.10	55.10	-3.86%	473,108
Nov 14, 2024	57.95	58.52	56.74	57.31	57.31	-0.86%	398,065
Nov 13, 2024	57.76	58.56	57.15	57.81	57.81	0.73%	539,290
Nov 12, 2024	58.53	59.12	56.82	57.39	57.39	-2.73%	624,076
Nov 11, 2024	56.92	59.14	55.85	59.00	59.00	4.15%	880,585
Nov 8, 2024	51.95	58.50	51.43	56.65	56.65	15.64%	1,380,366
Nov 7, 2024	49.73	50.50	48.01	48.99	48.99	-1.96%	479,536
Nov 6, 2024	49.75	51.03	49.74	49.97	49.97	5.16%	510,502
Nov 5, 2024	46.56	47.76	46.56	47.52	47.52	1.78%	364,087
Nov 4, 2024	46.41	47.57	46.41	46.69	46.69	0.69%	239,890
Nov 1, 2024	46.34	46.83	45.92	46.37	46.37	0.22%	342,335
Oct 31, 2024	47.32	47.42	46.21	46.27	46.27	-2.14%	335,593
Oct 30, 2024	47.44	48.44	47.20	47.28	47.28	-0.34%	289,168
Oct 29, 2024	47.20	47.88	47.07	47.44	47.44	0.04%	348,121
Oct 28, 2024	47.04	47.92	47.04	47.42	47.42	2.13%	306,876
Oct 25, 2024	46.53	46.88	46.11	46.43	46.43	0.83%	289,221
Oct 24, 2024	46.43	46.71	45.83	46.05	46.05	0.07%	210,684
Oct 23, 2024	46.36	46.56	45.55	46.02	46.02	-0.63%	311,537
Oct 22, 2024	45.78	46.56	45.38	46.31	46.31	1.27%	319,122
Oct 21, 2024	46.88	47.22	45.71	45.73	45.73	-2.66%	422,016
Oct 18, 2024	47.51	47.85	46.76	46.98	46.98	-0.55%	1,160,014
Oct 17, 2024	46.38	47.42	46.15	47.24	47.24	1.37%	407,633
Oct 16, 2024	46.77	47.50	46.40	46.60	46.60	0.50%	375,479
Oct 15, 2024	45.47	46.91	45.47	46.37	46.37	1.40%	354,450
Oct 14, 2024	45.00	45.78	44.34	45.73	45.73	1.94%	390,204
Oct 11, 2024	43.91	45.23	43.91	44.86	44.86	2.37%	277,164
Oct 10, 2024	43.63	43.93	43.17	43.82	43.82	-0.52%	385,729
Oct 9, 2024	43.46	44.85	43.21	44.05	44.05	0.64%	370,683
Oct 8, 2024	43.95	44.21	42.38	43.77	43.77	-1.11%	547,188
Oct 7, 2024	44.69	44.84	43.92	44.26	44.26	-0.90%	379,482