Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	39.85	41.08	39.61	40.72	40.72	2.18%	873,507
Mar 10, 2026	39.96	40.20	38.95	39.85	39.85	-0.97%	1,165,107
Mar 9, 2026	41.27	41.68	38.70	40.24	40.24	-4.91%	1,286,555
Mar 6, 2026	42.40	43.70	41.63	42.32	42.32	-3.05%	957,160
Mar 5, 2026	42.75	44.49	42.19	43.65	43.65	1.56%	2,108,633
Mar 4, 2026	41.12	43.19	39.75	42.98	42.98	3.62%	3,805,834
Mar 3, 2026	44.76	50.55	41.11	41.48	41.48	48.09%	10,598,745
Mar 2, 2026	26.23	28.02	26.14	28.01	28.01	3.43%	1,504,874
Feb 27, 2026	27.24	27.39	26.21	27.08	27.08	-2.06%	1,240,587
Feb 26, 2026	27.03	28.39	27.03	27.65	27.65	3.02%	1,630,454
Feb 25, 2026	26.43	27.36	25.12	26.84	26.84	1.24%	1,883,534
Feb 24, 2026	26.00	26.78	22.45	26.51	26.51	-10.29%	4,063,409
Feb 23, 2026	31.34	31.48	29.46	29.55	29.55	-5.86%	738,881
Feb 20, 2026	30.40	32.54	30.03	31.39	31.39	3.05%	746,303
Feb 19, 2026	30.56	30.91	29.95	30.46	30.46	-1.20%	465,433
Feb 18, 2026	30.08	31.17	29.30	30.83	30.83	2.12%	475,873
Feb 17, 2026	30.26	31.78	29.53	30.19	30.19	-1.02%	448,703
Feb 13, 2026	30.12	30.77	29.47	30.50	30.50	1.33%	476,624
Feb 12, 2026	31.74	31.74	29.40	30.10	30.10	-4.32%	445,807
Feb 11, 2026	32.83	32.85	31.00	31.46	31.46	-4.58%	544,205
Feb 10, 2026	32.19	33.61	32.17	32.97	32.97	2.58%	426,227
Feb 9, 2026	33.04	33.53	30.50	32.14	32.14	-4.09%	801,520
Feb 6, 2026	32.62	33.70	32.15	33.51	33.51	3.75%	476,603
Feb 5, 2026	33.92	34.52	31.89	32.30	32.30	-6.15%	615,331
Feb 4, 2026	35.34	35.85	34.25	34.42	34.42	-1.11%	870,302
Feb 3, 2026	37.28	37.59	33.88	34.80	34.80	-7.96%	628,415
Feb 2, 2026	38.12	38.79	37.36	37.81	37.81	-1.07%	431,032
Jan 30, 2026	39.12	39.55	37.28	38.22	38.22	-3.48%	518,940
Jan 29, 2026	39.08	39.65	38.61	39.60	39.60	0.79%	490,286
Jan 28, 2026	39.77	41.07	39.03	39.29	39.29	-0.63%	443,911
Jan 27, 2026	39.87	40.00	39.08	39.54	39.54	-0.28%	506,782
Jan 26, 2026	38.31	39.79	38.26	39.65	39.65	3.77%	465,149
Jan 23, 2026	39.69	39.87	38.16	38.21	38.21	-4.57%	375,749
Jan 22, 2026	39.13	40.50	38.94	40.04	40.04	3.57%	743,396
Jan 21, 2026	38.32	38.98	37.84	38.66	38.66	1.68%	595,260
Jan 20, 2026	37.05	38.77	36.76	38.02	38.02	1.44%	759,055
Jan 16, 2026	37.87	38.34	37.23	37.48	37.48	-1.24%	765,900
Jan 15, 2026	36.19	38.16	36.00	37.95	37.95	4.57%	604,143
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%	617,043
Jan 9, 2026	35.04	36.51	34.30	36.18	36.18	3.37%	648,502
Jan 8, 2026	33.40	35.68	33.18	35.00	35.00	3.49%	459,924
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%	473,038
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%	535,401
Dec 31, 2025	35.64	35.94	35.11	35.15	35.15	-1.21%	330,630
Dec 30, 2025	35.72	36.10	35.54	35.58	35.58	-0.50%	338,851
Dec 29, 2025	35.52	36.21	35.49	35.76	35.76	-0.25%	440,841