Ziff Davis, Inc. (ZD)
NASDAQ: ZD · Real-Time Price · USD
37.97
-0.32 (-0.85%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Ziff Davis Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 38.57 | 38.59 | 38.25 | 38.15 | - | -0.37% | 18,975 |
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 |
Aug 20, 2025 | 37.31 | 37.31 | 35.75 | 35.88 | 35.88 | -3.65% | 642,453 |
Aug 19, 2025 | 37.20 | 37.55 | 36.49 | 37.24 | 37.24 | 0.54% | 424,037 |
Aug 18, 2025 | 36.39 | 37.24 | 35.98 | 37.04 | 37.04 | 1.76% | 475,695 |
Aug 15, 2025 | 36.50 | 36.73 | 36.05 | 36.40 | 36.40 | 0.50% | 453,286 |
Aug 14, 2025 | 35.62 | 36.34 | 35.45 | 36.22 | 36.22 | -0.98% | 429,906 |
Aug 13, 2025 | 34.69 | 36.64 | 34.69 | 36.58 | 36.58 | 5.51% | 706,499 |
Aug 12, 2025 | 34.50 | 35.60 | 34.34 | 34.67 | 34.67 | 0.93% | 531,940 |
Aug 11, 2025 | 36.68 | 36.82 | 34.26 | 34.35 | 34.35 | -6.35% | 817,704 |
Aug 8, 2025 | 37.70 | 37.88 | 35.50 | 36.68 | 36.68 | -2.68% | 1,175,088 |
Aug 7, 2025 | 33.00 | 37.90 | 32.88 | 37.69 | 37.69 | 21.62% | 2,105,606 |
Aug 6, 2025 | 30.12 | 31.10 | 29.95 | 30.99 | 30.99 | 3.96% | 1,006,699 |
Aug 5, 2025 | 30.40 | 30.42 | 29.20 | 29.81 | 29.81 | -2.26% | 509,268 |
Aug 4, 2025 | 29.54 | 30.58 | 29.29 | 30.50 | 30.50 | 3.42% | 466,569 |
Aug 1, 2025 | 30.91 | 30.91 | 28.55 | 29.49 | 29.49 | -5.24% | 700,899 |
Jul 31, 2025 | 30.87 | 31.23 | 30.20 | 31.12 | 31.12 | 0.10% | 717,098 |