Ziff Davis, Inc. (ZD)
 NASDAQ: ZD · Real-Time Price · USD
 33.88
 +0.16 (0.47%)
  At close: Oct 30, 2025, 4:00 PM EDT
33.88
 0.00 (0.00%)
  After-hours: Oct 30, 2025, 4:11 PM EDT
Ziff Davis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 33.50 | 34.05 | 33.00 | 34.06 | - | 1.01% | 212,837 | 
| 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 | 
| Oct 23, 2025 | 37.75 | 38.33 | 37.46 | 38.21 | 38.21 | 1.22% | 276,278 | 
| Oct 22, 2025 | 37.73 | 37.98 | 36.90 | 37.75 | 37.75 | -0.94% | 391,900 | 
| Oct 21, 2025 | 36.76 | 38.21 | 36.47 | 38.11 | 38.11 | 4.30% | 549,563 | 
| Oct 20, 2025 | 36.55 | 37.37 | 36.51 | 36.54 | 36.54 | 1.56% | 344,004 | 
| Oct 17, 2025 | 35.92 | 36.38 | 35.64 | 35.98 | 35.98 | -1.32% | 822,210 | 
| Oct 16, 2025 | 36.90 | 37.15 | 36.09 | 36.46 | 36.46 | -1.27% | 370,134 | 
| Oct 15, 2025 | 37.55 | 38.12 | 36.78 | 36.93 | 36.93 | -0.38% | 513,821 | 
| Oct 14, 2025 | 35.13 | 37.75 | 35.13 | 37.07 | 37.07 | 3.22% | 644,243 | 
| Oct 13, 2025 | 35.44 | 36.27 | 35.03 | 35.92 | 35.92 | 1.66% | 612,908 | 
| Oct 10, 2025 | 38.01 | 38.42 | 34.10 | 35.33 | 35.33 | -7.00% | 780,527 | 
| Oct 9, 2025 | 38.57 | 38.59 | 37.85 | 37.99 | 37.99 | -0.78% | 505,016 | 
| Oct 8, 2025 | 38.89 | 39.87 | 38.27 | 38.29 | 38.29 | -1.54% | 384,157 | 
| Oct 7, 2025 | 39.83 | 40.01 | 38.04 | 38.89 | 38.89 | -1.62% | 578,373 | 
| Oct 6, 2025 | 39.52 | 40.07 | 39.00 | 39.53 | 39.53 | 0.69% | 378,157 | 
| Oct 3, 2025 | 38.87 | 40.14 | 38.87 | 39.26 | 39.26 | 1.29% | 441,925 | 
| Oct 2, 2025 | 38.99 | 39.48 | 38.43 | 38.76 | 38.76 | -0.13% | 419,251 | 
| Oct 1, 2025 | 38.03 | 38.93 | 37.68 | 38.81 | 38.81 | 1.86% | 424,662 | 
| Sep 30, 2025 | 38.73 | 38.95 | 37.63 | 38.10 | 38.10 | -2.03% | 486,528 | 
| Sep 29, 2025 | 37.32 | 39.12 | 36.82 | 38.89 | 38.89 | 5.48% | 684,248 | 
| Sep 26, 2025 | 36.95 | 37.31 | 36.51 | 36.87 | 36.87 | 1.10% | 315,700 | 
| Sep 25, 2025 | 36.03 | 36.75 | 35.34 | 36.47 | 36.47 | 0.14% | 508,597 | 
| Sep 24, 2025 | 36.60 | 37.25 | 36.00 | 36.42 | 36.42 | -0.65% | 439,146 | 
| Sep 23, 2025 | 38.01 | 38.56 | 36.56 | 36.66 | 36.66 | -2.60% | 477,604 | 
| Sep 22, 2025 | 38.33 | 38.57 | 37.58 | 37.64 | 37.64 | -1.72% | 487,366 | 
| Sep 19, 2025 | 39.27 | 39.58 | 38.11 | 38.30 | 38.30 | -2.30% | 1,213,038 | 
| Sep 18, 2025 | 39.04 | 39.55 | 38.63 | 39.20 | 39.20 | 2.19% | 507,924 | 
| Sep 17, 2025 | 38.29 | 39.59 | 37.91 | 38.36 | 38.36 | 0.24% | 541,655 | 
| Sep 16, 2025 | 37.35 | 38.44 | 37.08 | 38.27 | 38.27 | 4.42% | 588,610 | 
| Sep 15, 2025 | 36.97 | 37.18 | 36.48 | 36.65 | 36.65 | 0.05% | 499,251 | 
| Sep 12, 2025 | 37.77 | 37.77 | 36.58 | 36.63 | 36.63 | -2.76% | 402,757 | 
| Sep 11, 2025 | 36.76 | 37.85 | 36.61 | 37.67 | 37.67 | 2.95% | 720,929 | 
| Sep 10, 2025 | 38.03 | 38.43 | 35.98 | 36.59 | 36.59 | -4.39% | 818,300 | 
| Sep 9, 2025 | 38.52 | 38.83 | 37.94 | 38.27 | 38.27 | -0.62% | 321,361 | 
| Sep 8, 2025 | 38.16 | 38.77 | 37.69 | 38.51 | 38.51 | 1.10% | 419,101 | 
| Sep 5, 2025 | 37.50 | 39.01 | 37.50 | 38.09 | 38.09 | 1.95% | 383,905 | 
| Sep 4, 2025 | 37.39 | 37.58 | 36.57 | 37.36 | 37.36 | 0.35% | 335,869 | 
| Sep 3, 2025 | 37.94 | 38.39 | 37.17 | 37.23 | 37.23 | -1.92% | 463,192 | 
| Sep 2, 2025 | 37.77 | 38.19 | 37.20 | 37.96 | 37.96 | -0.65% | 396,165 | 
| Aug 29, 2025 | 37.30 | 38.35 | 37.15 | 38.21 | 38.21 | 2.41% | 498,748 | 
| Aug 28, 2025 | 38.01 | 38.32 | 36.80 | 37.31 | 37.31 | -1.27% | 358,571 | 
| Aug 27, 2025 | 37.69 | 38.51 | 37.07 | 37.79 | 37.79 | 0.13% | 263,754 | 
| Aug 26, 2025 | 37.71 | 38.34 | 37.26 | 37.74 | 37.74 | -0.34% | 414,597 | 
| Aug 25, 2025 | 37.97 | 38.96 | 37.68 | 37.87 | 37.87 | -0.89% | 551,012 | 
| Aug 22, 2025 | 36.64 | 39.31 | 35.54 | 38.21 | 38.21 | 5.41% | 607,602 | 
| Aug 21, 2025 | 35.45 | 36.60 | 35.14 | 36.25 | 36.25 | 1.03% | 540,305 |