Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.50	46.89	44.50	45.42	45.42	-1.65%	688,285
Jun 1, 2026	45.07	46.39	44.90	46.18	46.18	2.46%	451,572
May 29, 2026	45.07	45.56	44.03	45.07	45.07	-	684,446
May 28, 2026	45.31	46.24	43.44	45.07	45.07	-1.44%	541,500
May 27, 2026	44.80	46.30	44.80	45.73	45.73	2.17%	651,708
May 26, 2026	43.17	44.91	43.12	44.76	44.76	2.43%	506,291
May 22, 2026	41.69	43.98	41.69	43.70	43.70	4.75%	680,682
May 21, 2026	41.82	41.98	40.32	41.72	41.72	-1.44%	551,777
May 20, 2026	41.67	42.53	40.92	42.33	42.33	0.91%	532,130
May 19, 2026	41.39	42.55	40.97	41.95	41.95	1.92%	518,539
May 18, 2026	40.62	41.72	40.31	41.16	41.16	1.60%	504,294
May 15, 2026	40.45	41.04	40.39	40.51	40.51	-0.27%	510,668
May 14, 2026	40.75	41.31	40.05	40.62	40.62	0.22%	508,744
May 13, 2026	40.24	40.88	39.66	40.53	40.53	-0.78%	534,043
May 12, 2026	41.56	42.17	40.73	40.85	40.85	-2.49%	566,723
May 11, 2026	41.38	42.14	40.36	41.90	41.90	2.13%	717,313
May 8, 2026	41.97	43.88	40.69	41.02	41.02	-5.29%	1,128,978
May 7, 2026	43.95	44.48	42.86	43.31	43.31	-0.85%	822,900
May 6, 2026	46.05	46.05	43.30	43.68	43.68	-4.67%	618,408
May 5, 2026	46.37	46.37	44.82	45.82	45.82	0.44%	363,531
May 4, 2026	46.10	46.83	45.36	45.62	45.62	-1.04%	488,151
May 1, 2026	46.44	47.47	45.62	46.10	46.10	0.74%	643,614
Apr 30, 2026	47.08	47.08	45.42	45.76	45.76	-2.14%	650,107
Apr 29, 2026	46.94	47.50	45.77	46.76	46.76	-0.95%	401,950
Apr 28, 2026	48.69	48.80	47.16	47.21	47.21	-2.11%	416,565
Apr 27, 2026	46.79	48.60	46.50	48.23	48.23	3.63%	510,766
Apr 24, 2026	47.16	47.62	45.96	46.54	46.54	-0.92%	380,785
Apr 23, 2026	47.69	48.04	46.19	46.97	46.97	-1.51%	400,442
Apr 22, 2026	47.25	48.08	46.54	47.69	47.69	0.95%	527,404
Apr 21, 2026	47.58	48.96	47.16	47.24	47.24	-0.17%	736,193
Apr 20, 2026	47.49	48.32	46.96	47.32	47.32	-0.48%	586,820
Apr 17, 2026	47.23	48.24	47.00	47.55	47.55	1.97%	583,424
Apr 16, 2026	46.54	47.47	46.54	46.63	46.63	-0.62%	481,690
Apr 15, 2026	45.95	47.61	45.75	46.92	46.92	2.85%	577,713
Apr 14, 2026	44.62	45.63	44.29	45.62	45.62	3.05%	422,607
Apr 13, 2026	43.50	44.43	43.03	44.27	44.27	1.26%	770,088
Apr 10, 2026	44.52	45.21	43.00	43.72	43.72	-1.31%	547,663
Apr 9, 2026	43.06	44.39	42.65	44.30	44.30	1.84%	471,816
Apr 8, 2026	43.87	44.55	42.82	43.50	43.50	1.19%	751,448
Apr 7, 2026	42.68	43.34	42.38	42.99	42.99	0.68%	458,306
Apr 6, 2026	43.12	43.98	42.67	42.70	42.70	-1.13%	559,962
Apr 2, 2026	41.61	43.47	40.73	43.19	43.19	2.32%	640,304
Apr 1, 2026	42.12	43.04	41.45	42.21	42.21	0.60%	685,321
Mar 31, 2026	42.52	43.63	41.38	41.96	41.96	0.10%	1,192,313
Mar 30, 2026	41.48	43.73	41.48	41.92	41.92	0.67%	981,230
Mar 27, 2026	43.00	43.21	41.38	41.64	41.64	-3.90%	530,289
Mar 26, 2026	42.72	44.66	42.72	43.33	43.33	-0.30%	620,108
Mar 25, 2026	44.59	44.82	42.08	43.46	43.46	-0.80%	622,377
Mar 24, 2026	43.18	45.26	42.70	43.81	43.81	1.08%	923,205
Mar 23, 2026	41.83	43.50	41.60	43.34	43.34	2.56%	764,285