Ziff Davis, Inc. (ZD)
NASDAQ: ZD · Real-Time Price · USD
56.17
+0.21 (0.38%)
Dec 20, 2024, 4:00 PM EST - Market closed

Ziff Davis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 5, 202447.9748.6946.8347.0047.00-1.34%477,330
Sep 4, 202447.0248.3247.0147.6447.640.74%533,970
Sep 3, 202448.1148.9047.1247.2947.29-3.23%508,450
Aug 30, 202448.6049.0948.1948.8748.871.28%580,502
Aug 29, 202447.4349.1146.7648.2548.252.99%505,870
Aug 28, 202446.8247.1846.2046.8546.85-0.47%422,283
Aug 27, 202447.0947.6646.6347.0747.07-0.06%366,198
Aug 26, 202446.9547.6846.3647.1047.101.40%545,789
Aug 23, 202445.5246.7245.2346.4546.452.49%434,318
Aug 22, 202445.7246.1145.1945.3245.32-0.72%537,422
Aug 21, 202445.0745.8344.8445.6545.651.67%401,051
Aug 20, 202444.8645.1844.5044.9044.90-0.13%358,885
Aug 19, 202443.6345.6343.6344.9644.963.57%481,177
Aug 16, 202443.0643.8743.0443.4143.410.39%378,366
Aug 15, 202442.8543.6642.6343.2443.243.47%405,903
Aug 14, 202442.4142.5541.2841.7941.79-1.39%300,213
Aug 13, 202442.3442.9342.2342.3842.381.17%378,098
Aug 12, 202441.2541.9840.8641.8941.891.43%392,982
Aug 9, 202441.0542.1040.6541.3041.300.83%429,439
Aug 8, 202441.0641.2437.7640.9640.962.71%760,988
Aug 7, 202440.4741.4239.6739.8839.880.61%588,900
Aug 6, 202440.2340.5939.3539.6439.64-1.32%373,104
Aug 5, 202440.6740.8338.9040.1740.17-5.28%628,890
Aug 2, 202443.6643.6742.3142.4142.41-5.92%444,675
Aug 1, 202447.8648.1444.9445.0845.08-5.85%614,738