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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202533.2033.6732.8233.3033.301.49%501,092
Jun 5, 202532.7333.2832.4032.8132.810.37%565,308
Jun 4, 202532.4232.9032.1532.6932.691.24%437,155
Jun 3, 202531.0832.4730.9332.2932.293.59%424,474
Jun 2, 202532.2632.5831.0831.1731.17-3.91%497,252
May 30, 202531.9332.5231.7032.4432.440.96%565,571
May 29, 202532.1632.3431.3832.1332.130.94%456,339
May 28, 202532.4032.4031.8331.8331.83-0.84%569,349
May 27, 202531.5032.2231.1232.1032.103.88%513,010
May 23, 202530.0031.0629.9130.9030.900.03%547,612
May 22, 202530.8431.0530.4930.8930.890.13%623,025
May 21, 202532.2232.2230.8230.8530.85-5.74%515,433
May 20, 202532.6533.1932.0232.7332.73-0.33%308,655
May 19, 202531.9332.8831.6132.8432.840.77%561,642
May 16, 202533.2033.2532.2232.5932.59-1.06%690,596
May 15, 202533.3033.8032.7432.9432.94-1.52%549,058
May 14, 202533.5033.7532.9033.4533.45-1.59%532,262
May 13, 202534.7234.8133.0133.9933.99-2.05%591,470
May 12, 202533.7534.8632.7634.7034.7012.26%866,988
May 9, 202532.7132.9130.0630.9130.91-4.54%1,118,414
May 8, 202532.2433.0031.7532.3832.382.37%860,740
May 7, 202531.7832.3031.1131.6331.630.57%600,592
May 6, 202531.1931.6231.0531.4531.45-0.85%361,714
May 5, 202531.0132.1830.8531.7231.720.83%452,488
May 2, 202530.6631.5730.5731.4631.463.62%419,981
May 1, 202529.7330.5429.6130.3630.362.81%612,961
Apr 30, 202530.0730.0729.1529.5329.53-3.97%467,685
Apr 29, 202530.7231.0030.5330.7530.75-0.32%412,381
Apr 28, 202530.9831.5530.3830.8530.85-0.32%587,622
Apr 25, 202530.8431.0730.5530.9530.95-0.39%430,264
Apr 24, 202530.4631.2030.0331.0731.072.04%563,619
Apr 23, 202531.9032.7330.4430.4530.450.46%705,481
Apr 22, 202530.1530.8029.3430.3130.31-2.07%666,516
Apr 21, 202530.4231.1129.5430.9530.951.54%847,303
Apr 17, 202531.1232.0130.2030.4830.48-1.90%949,674
Apr 16, 202532.2333.7730.5631.0731.07-1.05%575,609
Apr 15, 202531.7232.4931.2731.4031.40-1.84%437,832
Apr 14, 202532.1932.8331.3631.9931.990.72%525,944
Apr 11, 202532.2833.9130.9231.7631.76-1.09%694,795
Apr 10, 202533.6734.4231.6232.1132.11-8.52%577,131
Apr 9, 202531.0035.9230.6335.1035.1011.68%807,253
Apr 8, 202533.6333.7030.9831.4331.43-3.17%629,282
Apr 7, 202532.0134.3430.7732.4632.46-3.05%942,604
Apr 4, 202533.7934.3432.8633.4833.48-5.37%682,523
Apr 3, 202536.5036.8234.5635.3835.38-8.41%709,659
Apr 2, 202538.3038.7237.0438.6338.632.33%616,417
Apr 1, 202537.6938.4236.9237.7537.750.45%517,929
Mar 31, 202537.3538.0436.8237.5837.58-1.49%673,030
Mar 28, 202540.7540.7937.8938.1538.15-7.16%451,021
Mar 27, 202541.6342.2340.9941.0941.09-1.53%553,023