Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	31.70	32.11	30.67	30.95	30.95	-3.37%	591,856
Nov 12, 2025	32.35	32.83	31.76	32.03	32.03	-0.74%	578,740
Nov 11, 2025	32.34	33.00	31.86	32.27	32.27	0.16%	693,932
Nov 10, 2025	33.39	33.39	31.69	32.22	32.22	-1.14%	731,343
Nov 7, 2025	32.66	33.40	30.28	32.59	32.59	-0.18%	1,827,478
Nov 6, 2025	33.79	34.05	32.47	32.65	32.65	-2.19%	708,852
Nov 5, 2025	32.40	33.53	32.07	33.38	33.38	3.63%	537,946
Nov 4, 2025	33.55	33.81	32.15	32.21	32.21	-5.24%	620,929
Nov 3, 2025	33.84	34.22	33.31	33.99	33.99	0.27%	563,269
Oct 31, 2025	33.68	34.19	33.50	33.90	33.90	0.06%	520,514
Oct 30, 2025	33.50	34.16	33.00	33.88	33.88	0.47%	587,969
Oct 29, 2025	34.17	34.69	33.43	33.72	33.72	-0.85%	648,055
Oct 28, 2025	36.10	36.10	33.48	34.01	34.01	-6.49%	982,750
Oct 27, 2025	37.85	38.05	36.15	36.37	36.37	-3.53%	523,261
Oct 24, 2025	38.40	38.80	37.46	37.70	37.70	-1.33%	432,980