Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	56.80	57.20	53.89	54.42	54.42	-4.00%	618,693
Sep 30, 2026	56.25	57.48	56.10	56.69	56.69	0.64%	754,804
Sep 29, 2026	55.52	56.39	55.28	56.33	56.33	1.17%	477,041
Sep 28, 2026	56.38	56.71	55.55	55.68	55.68	-1.47%	555,121
Sep 25, 2026	56.72	57.54	56.32	56.51	56.51	0.07%	632,906
Sep 24, 2026	56.32	57.36	56.32	56.47	56.47	-0.49%	422,878
Sep 23, 2026	57.98	57.98	56.33	56.75	56.75	-2.49%	530,790
Sep 22, 2026	57.96	58.25	56.26	58.20	58.20	1.27%	539,656
Sep 21, 2026	58.04	58.57	57.35	57.47	57.47	-0.03%	547,229
Sep 18, 2026	58.79	58.79	56.81	57.49	57.49	-2.77%	2,787,272
Sep 17, 2026	58.80	60.48	58.04	59.13	59.13	0.65%	924,910
Sep 16, 2026	58.95	60.11	58.11	58.75	58.75	-0.78%	946,383
Sep 15, 2026	57.18	60.00	56.86	59.21	59.21	3.24%	974,592
Sep 14, 2026	56.45	57.55	56.04	57.35	57.35	2.01%	755,786
Sep 11, 2026	55.85	56.87	55.19	56.22	56.22	1.68%	553,865
Sep 10, 2026	55.12	55.86	55.03	55.29	55.29	-0.05%	430,134
Sep 9, 2026	55.37	55.44	54.75	55.32	55.32	-0.74%	753,691
Sep 8, 2026	55.12	55.96	54.75	55.73	55.73	0.05%	551,001
Sep 4, 2026	56.05	56.36	55.11	55.70	55.70	-1.08%	352,132
Sep 3, 2026	57.25	57.68	55.76	56.31	56.31	-0.67%	492,167
Sep 2, 2026	55.11	57.14	55.04	56.69	56.69	2.62%	845,030
Sep 1, 2026	55.15	55.70	54.74	55.24	55.24	0.16%	589,015
Aug 31, 2026	55.50	55.72	55.00	55.15	55.15	-1.20%	535,657
Aug 28, 2026	55.82	56.67	55.67	55.82	55.82	-	285,510
Aug 27, 2026	55.76	56.47	55.26	55.82	55.82	0.38%	319,494
Aug 26, 2026	54.95	56.01	54.64	55.61	55.61	0.36%	550,091
Aug 25, 2026	55.46	56.15	55.01	55.41	55.41	-0.57%	350,811
Aug 24, 2026	56.07	56.69	55.48	55.73	55.73	-0.62%	403,445
Aug 21, 2026	55.36	56.30	55.00	56.08	56.08	1.23%	521,211
Aug 20, 2026	55.23	56.06	55.00	55.40	55.40	-0.18%	372,009
Aug 19, 2026	55.09	56.20	55.07	55.50	55.50	0.74%	361,318
Aug 18, 2026	55.27	56.16	54.79	55.09	55.09	1.44%	502,869
Aug 17, 2026	55.02	55.47	53.84	54.31	54.31	-1.93%	676,925
Aug 14, 2026	55.79	55.79	54.97	55.38	55.38	-0.95%	394,445
Aug 13, 2026	55.07	55.95	54.74	55.91	55.91	1.77%	554,916
Aug 12, 2026	53.54	55.20	53.54	54.94	54.94	2.70%	990,093
Aug 11, 2026	54.95	55.60	53.20	53.50	53.50	-1.50%	684,174
Aug 10, 2026	56.21	56.21	53.63	54.31	54.31	0.82%	1,065,204
Aug 7, 2026	56.94	58.06	52.75	53.87	53.87	5.73%	1,472,513
Aug 6, 2026	52.56	52.70	50.40	50.95	50.95	-3.36%	728,598
Aug 5, 2026	55.31	55.32	51.99	52.72	52.72	-4.80%	763,352
Aug 4, 2026	53.59	55.46	53.59	55.38	55.38	2.54%	628,063
Aug 3, 2026	53.72	54.98	52.94	54.01	54.01	1.75%	573,627
Jul 31, 2026	52.89	53.44	51.57	53.08	53.08	0.89%	397,621
Jul 30, 2026	53.43	53.43	51.90	52.61	52.61	-3.06%	419,519
Jul 29, 2026	53.01	54.90	53.01	54.27	54.27	2.53%	551,624
Jul 28, 2026	53.08	53.76	52.28	52.93	52.93	1.09%	441,453
Jul 27, 2026	52.37	53.16	52.02	52.36	52.36	1.47%	418,231
Jul 24, 2026	52.05	53.36	51.55	51.60	51.60	-0.41%	444,639
Jul 23, 2026	52.05	52.13	50.93	51.81	51.81	-0.79%	872,775