Ziff Davis, Inc. (ZD)
NASDAQ: ZD · Real-Time Price · USD
54.00
+0.05 (0.09%)
Jan 30, 2025, 4:00 PM EST - Market closed

Ziff Davis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202554.6154.9653.8454.0054.000.09%180,606
Jan 29, 202554.7755.2053.4253.9553.95-1.93%266,460
Jan 28, 202554.5655.3254.0555.0155.010.92%282,425
Jan 27, 202552.9055.4352.2054.5154.512.75%413,040
Jan 24, 202554.0455.6952.8353.0553.05-2.36%295,682
Jan 23, 202553.1954.3553.1754.3354.331.40%322,642
Jan 22, 202555.1255.3453.5753.5853.58-3.46%220,023
Jan 21, 202555.5756.4855.4355.5055.501.04%269,267
Jan 17, 202554.9355.2854.3454.9354.931.63%316,782
Jan 16, 202553.1154.3552.5954.0554.051.58%310,246
Jan 15, 202553.9654.4753.1153.2153.211.06%296,766
Jan 14, 202551.9652.7051.5752.6552.652.43%610,401
Jan 13, 202551.1051.6350.8151.4051.40-0.37%253,573
Jan 10, 202551.0852.0850.6251.5951.59-1.49%355,684
Jan 8, 202552.7552.8151.7052.3752.37-1.87%377,745
Jan 7, 202555.0655.6453.1553.3753.37-2.57%309,513
Jan 6, 202555.5556.3354.7354.7854.78-0.97%308,536
Jan 3, 202555.0455.5354.2855.3255.320.98%319,851
Jan 2, 202555.1955.9154.4154.7854.780.81%279,237
Dec 31, 202454.9655.3354.0254.3454.34-0.40%303,193
Dec 30, 202454.8055.2153.6254.5654.56-1.45%292,608
Dec 27, 202456.0056.5154.8955.3655.36-1.98%247,522
Dec 26, 202455.9256.9755.6056.4856.480.21%232,171
Dec 24, 202455.5356.3655.5256.3656.361.46%118,548
Dec 23, 202455.9656.7255.2555.5555.55-1.10%332,654
Dec 20, 202455.3457.5855.3456.1756.170.38%2,349,449
Dec 19, 202456.0557.0554.8355.9655.960.70%660,797
Dec 18, 202458.5759.1855.1455.5755.57-4.49%564,460
Dec 17, 202457.3258.3056.7858.1858.180.48%1,054,872
Dec 16, 202457.3659.8856.4557.9057.900.26%632,085
Dec 13, 202458.5158.9957.6557.7557.75-2.02%280,418
Dec 12, 202458.9159.7658.0258.9458.94-0.42%266,129
Dec 11, 202458.9660.0458.5059.1959.190.78%373,608
Dec 10, 202458.7359.2657.9458.7358.73-0.05%396,697
Dec 9, 202459.2259.9058.5958.7658.760.65%421,317
Dec 6, 202457.9758.7457.6458.3858.381.14%245,361
Dec 5, 202458.8358.9557.5157.7257.72-1.89%341,406
Dec 4, 202459.5460.0658.7158.8358.83-0.99%314,319
Dec 3, 202459.6060.6258.9959.4259.42-0.95%386,786
Dec 2, 202458.8560.2658.6759.9959.991.94%536,583
Nov 29, 202458.4358.8557.8258.8558.851.98%200,751
Nov 27, 202458.0058.5256.9057.7157.71-0.29%285,500
Nov 26, 202457.4157.9556.4557.8857.88-0.22%329,914
Nov 25, 202459.0059.2957.9658.0158.01-0.39%502,877
Nov 22, 202457.3159.0857.3158.2458.241.78%561,712
Nov 21, 202456.1457.5255.4457.2257.222.11%334,938
Nov 20, 202455.5956.3255.0356.0456.041.05%376,608
Nov 19, 202455.2856.3454.9455.4655.46-0.77%303,557
Nov 18, 202455.1556.1655.0355.8955.891.43%400,505
Nov 15, 202457.5657.5854.1455.1055.10-3.86%473,108
Nov 14, 202457.9558.5256.7457.3157.31-0.86%398,065
Nov 13, 202457.7658.5657.1557.8157.810.73%539,290
Nov 12, 202458.5359.1256.8257.3957.39-2.73%624,076
Nov 11, 202456.9259.1455.8559.0059.004.15%880,585
Nov 8, 202451.9558.5051.4356.6556.6515.64%1,380,366
Nov 7, 202449.7350.5048.0148.9948.99-1.96%479,536
Nov 6, 202449.7551.0349.7449.9749.975.16%510,502
Nov 5, 202446.5647.7646.5647.5247.521.78%364,087
Nov 4, 202446.4147.5746.4146.6946.690.69%239,890
Nov 1, 202446.3446.8345.9246.3746.370.22%342,335
Oct 31, 202447.3247.4246.2146.2746.27-2.14%335,593
Oct 30, 202447.4448.4447.2047.2847.28-0.34%289,168
Oct 29, 202447.2047.8847.0747.4447.440.04%348,121
Oct 28, 202447.0447.9247.0447.4247.422.13%306,876
Oct 25, 202446.5346.8846.1146.4346.430.83%289,221
Oct 24, 202446.4346.7145.8346.0546.050.07%210,684
Oct 23, 202446.3646.5645.5546.0246.02-0.63%311,537
Oct 22, 202445.7846.5645.3846.3146.311.27%319,122
Oct 21, 202446.8847.2245.7145.7345.73-2.66%422,016
Oct 18, 202447.5147.8546.7646.9846.98-0.55%1,160,014
Oct 17, 202446.3847.4246.1547.2447.241.37%407,633
Oct 16, 202446.7747.5046.4046.6046.600.50%375,479
Oct 15, 202445.4746.9145.4746.3746.371.40%354,450
Oct 14, 202445.0045.7844.3445.7345.731.94%390,204
Oct 11, 202443.9145.2343.9144.8644.862.37%277,164
Oct 10, 202443.6343.9343.1743.8243.82-0.52%385,729
Oct 9, 202443.4644.8543.2144.0544.050.64%370,683
Oct 8, 202443.9544.2142.3843.7743.77-1.11%547,188
Oct 7, 202444.6944.8443.9244.2644.26-0.90%379,482
Oct 4, 202444.7745.2344.1144.6644.661.36%475,976
Oct 3, 202446.5046.5043.0544.0644.06-6.53%764,689
Oct 2, 202447.0347.6846.9747.1447.14-0.59%388,297
Oct 1, 202448.3848.3846.9147.4247.42-2.55%459,993
Sep 30, 202448.4849.3548.1148.6648.66-0.39%562,415
Sep 27, 202448.6049.4448.2948.8548.851.79%444,806
Sep 26, 202448.3948.6347.3647.9947.991.10%469,816
Sep 25, 202449.2849.6547.4447.4747.47-3.98%449,486
Sep 24, 202450.6050.6549.2849.4449.44-1.34%435,960
Sep 23, 202451.0051.2549.2150.1150.11-1.73%744,046
Sep 20, 202452.6552.8350.8950.9950.99-3.72%9,382,245
Sep 19, 202453.9853.9952.7952.9652.960.27%804,927
Sep 18, 202451.3453.9551.0452.8252.822.88%951,117
Sep 17, 202450.4651.8550.4651.3451.343.26%687,748
Sep 16, 202449.4350.3449.1349.7249.721.00%564,312
Sep 13, 202448.5149.8947.9349.2349.232.97%408,681
Sep 12, 202447.6948.4146.9047.8147.810.95%510,364
Sep 11, 202448.1248.5447.2247.3647.36-1.76%479,543
Sep 10, 202447.6848.5446.9348.2148.211.52%493,673
Sep 9, 202446.8748.6946.6547.4947.492.33%809,421
Sep 6, 202447.1847.6646.0846.4146.41-1.26%535,686