Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	55.59	56.32	55.03	56.04	56.04	1.05%	376,608
Nov 19, 2024	55.28	56.34	54.94	55.46	55.46	-0.77%	303,557
Nov 18, 2024	55.15	56.16	55.03	55.89	55.89	1.43%	400,505
Nov 15, 2024	57.56	57.58	54.14	55.10	55.10	-3.86%	473,108
Nov 14, 2024	57.95	58.52	56.74	57.31	57.31	-0.86%	398,065
Nov 13, 2024	57.76	58.56	57.15	57.81	57.81	0.73%	539,290
Nov 12, 2024	58.53	59.12	56.82	57.39	57.39	-2.73%	624,076
Nov 11, 2024	56.92	59.14	55.85	59.00	59.00	4.15%	880,585
Nov 8, 2024	51.95	58.50	51.43	56.65	56.65	15.64%	1,380,366
Nov 7, 2024	49.73	50.50	48.01	48.99	48.99	-1.96%	479,536
Nov 6, 2024	49.75	51.03	49.74	49.97	49.97	5.16%	510,502
Nov 5, 2024	46.56	47.76	46.56	47.52	47.52	1.78%	364,087
Nov 4, 2024	46.41	47.57	46.41	46.69	46.69	0.69%	239,890
Nov 1, 2024	46.34	46.83	45.92	46.37	46.37	0.22%	342,335
Oct 31, 2024	47.32	47.42	46.21	46.27	46.27	-2.14%	335,593
Oct 30, 2024	47.44	48.44	47.20	47.28	47.28	-0.34%	289,168
Oct 29, 2024	47.20	47.88	47.07	47.44	47.44	0.04%	348,121
Oct 28, 2024	47.04	47.92	47.04	47.42	47.42	2.13%	306,876
Oct 25, 2024	46.53	46.88	46.11	46.43	46.43	0.83%	289,221
Oct 24, 2024	46.43	46.71	45.83	46.05	46.05	0.07%	210,684
Oct 23, 2024	46.36	46.56	45.55	46.02	46.02	-0.63%	311,537
Oct 22, 2024	45.78	46.56	45.38	46.31	46.31	1.27%	319,122
Oct 21, 2024	46.88	47.22	45.71	45.73	45.73	-2.66%	422,016
Oct 18, 2024	47.51	47.85	46.76	46.98	46.98	-0.55%	1,160,014
Oct 17, 2024	46.38	47.42	46.15	47.24	47.24	1.37%	407,633
Oct 16, 2024	46.77	47.50	46.40	46.60	46.60	0.50%	375,479
Oct 15, 2024	45.47	46.91	45.47	46.37	46.37	1.40%	354,450
Oct 14, 2024	45.00	45.78	44.34	45.73	45.73	1.94%	390,204
Oct 11, 2024	43.91	45.23	43.91	44.86	44.86	2.37%	277,164
Oct 10, 2024	43.63	43.93	43.17	43.82	43.82	-0.52%	385,729
Oct 9, 2024	43.46	44.85	43.21	44.05	44.05	0.64%	370,683
Oct 8, 2024	43.95	44.21	42.38	43.77	43.77	-1.11%	547,188
Oct 7, 2024	44.69	44.84	43.92	44.26	44.26	-0.90%	379,482
Oct 4, 2024	44.77	45.23	44.11	44.66	44.66	1.36%	475,976
Oct 3, 2024	46.50	46.50	43.05	44.06	44.06	-6.53%	764,689
Oct 2, 2024	47.03	47.68	46.97	47.14	47.14	-0.59%	388,297
Oct 1, 2024	48.38	48.38	46.91	47.42	47.42	-2.55%	459,993
Sep 30, 2024	48.48	49.35	48.11	48.66	48.66	-0.39%	562,415
Sep 27, 2024	48.60	49.44	48.29	48.85	48.85	1.79%	444,806
Sep 26, 2024	48.39	48.63	47.36	47.99	47.99	1.10%	469,816
Sep 25, 2024	49.28	49.65	47.44	47.47	47.47	-3.98%	449,486
Sep 24, 2024	50.60	50.65	49.28	49.44	49.44	-1.34%	435,960
Sep 23, 2024	51.00	51.25	49.21	50.11	50.11	-1.73%	744,046
Sep 20, 2024	52.65	52.83	50.89	50.99	50.99	-3.72%	9,382,245
Sep 19, 2024	53.98	53.99	52.79	52.96	52.96	0.27%	804,927
Sep 18, 2024	51.34	53.95	51.04	52.82	52.82	2.88%	951,117
Sep 17, 2024	50.46	51.85	50.46	51.34	51.34	3.26%	687,748
Sep 16, 2024	49.43	50.34	49.13	49.72	49.72	1.00%	564,312
Sep 13, 2024	48.51	49.89	47.93	49.23	49.23	2.97%	408,681
Sep 12, 2024	47.69	48.41	46.90	47.81	47.81	0.95%	510,364
Sep 11, 2024	48.12	48.54	47.22	47.36	47.36	-1.76%	479,543
Sep 10, 2024	47.68	48.54	46.93	48.21	48.21	1.52%	493,673
Sep 9, 2024	46.87	48.69	46.65	47.49	47.49	2.33%	809,421
Sep 6, 2024	47.18	47.66	46.08	46.41	46.41	-1.26%	535,686
Sep 5, 2024	47.97	48.69	46.83	47.00	47.00	-1.34%	477,330
Sep 4, 2024	47.02	48.32	47.01	47.64	47.64	0.74%	533,970
Sep 3, 2024	48.11	48.90	47.12	47.29	47.29	-3.23%	508,450
Aug 30, 2024	48.60	49.09	48.19	48.87	48.87	1.28%	580,502
Aug 29, 2024	47.43	49.11	46.76	48.25	48.25	2.99%	505,870
Aug 28, 2024	46.82	47.18	46.20	46.85	46.85	-0.47%	422,283
Aug 27, 2024	47.09	47.66	46.63	47.07	47.07	-0.06%	366,198
Aug 26, 2024	46.95	47.68	46.36	47.10	47.10	1.40%	545,789
Aug 23, 2024	45.52	46.72	45.23	46.45	46.45	2.49%	434,318
Aug 22, 2024	45.72	46.11	45.19	45.32	45.32	-0.72%	537,422
Aug 21, 2024	45.07	45.83	44.84	45.65	45.65	1.67%	401,051
Aug 20, 2024	44.86	45.18	44.50	44.90	44.90	-0.13%	358,885
Aug 19, 2024	43.63	45.63	43.63	44.96	44.96	3.57%	481,177
Aug 16, 2024	43.06	43.87	43.04	43.41	43.41	0.39%	378,366
Aug 15, 2024	42.85	43.66	42.63	43.24	43.24	3.47%	405,903
Aug 14, 2024	42.41	42.55	41.28	41.79	41.79	-1.39%	300,213
Aug 13, 2024	42.34	42.93	42.23	42.38	42.38	1.17%	378,098
Aug 12, 2024	41.25	41.98	40.86	41.89	41.89	1.43%	392,982
Aug 9, 2024	41.05	42.10	40.65	41.30	41.30	0.83%	429,439
Aug 8, 2024	41.06	41.24	37.76	40.96	40.96	2.71%	760,988
Aug 7, 2024	40.47	41.42	39.67	39.88	39.88	0.61%	588,900
Aug 6, 2024	40.23	40.59	39.35	39.64	39.64	-1.32%	373,104
Aug 5, 2024	40.67	40.83	38.90	40.17	40.17	-5.28%	628,890
Aug 2, 2024	43.66	43.67	42.31	42.41	42.41	-5.92%	444,675
Aug 1, 2024	47.86	48.14	44.94	45.08	45.08	-5.85%	614,738
Jul 31, 2024	48.55	49.00	47.57	47.88	47.88	-0.58%	642,101
Jul 30, 2024	49.06	49.45	48.04	48.16	48.16	-1.67%	298,770
Jul 29, 2024	48.79	49.68	48.28	48.98	48.98	0.10%	297,485
Jul 26, 2024	49.46	49.90	48.60	48.93	48.93	0.62%	288,604
Jul 25, 2024	48.95	49.55	48.20	48.63	48.63	-0.21%	385,440
Jul 24, 2024	49.43	50.21	48.56	48.73	48.73	-3.10%	587,163
Jul 23, 2024	49.53	50.33	49.07	50.29	50.29	1.37%	440,875
Jul 22, 2024	50.14	50.23	48.65	49.61	49.61	-0.74%	359,981
Jul 19, 2024	50.35	50.35	49.23	49.98	49.98	-0.54%	648,677
Jul 18, 2024	50.02	51.02	49.95	50.25	50.25	-0.79%	467,961
Jul 17, 2024	49.24	50.89	49.13	50.65	50.65	1.81%	468,813
Jul 16, 2024	49.25	49.98	48.94	49.75	49.75	2.37%	570,876
Jul 15, 2024	48.42	49.06	47.53	48.60	48.60	0.85%	552,524
Jul 12, 2024	48.61	48.88	47.84	48.19	48.19	0.46%	382,605
Jul 11, 2024	47.08	48.14	46.45	47.97	47.97	3.14%	607,293
Jul 10, 2024	48.42	48.93	44.11	46.51	46.51	-10.32%	1,405,906
Jul 9, 2024	52.68	52.87	51.78	51.86	51.86	-2.13%	240,795
Jul 8, 2024	53.68	53.68	52.77	52.99	52.99	-0.15%	277,564
Jul 5, 2024	54.00	54.61	53.04	53.07	53.07	-2.36%	212,729
Jul 3, 2024	53.03	54.47	52.65	54.35	54.35	2.37%	225,871
Jul 2, 2024	53.66	54.10	52.95	53.09	53.09	-1.23%	351,916