Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	419,518
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
Jul 22, 2026	52.59	52.76	51.49	52.22	52.22	-0.32%	536,222
Jul 21, 2026	53.85	54.97	51.79	52.39	52.39	-3.66%	484,989
Jul 20, 2026	53.93	54.95	53.64	54.38	54.38	0.74%	638,480
Jul 17, 2026	52.72	54.46	52.50	53.98	53.98	0.66%	587,111
Jul 16, 2026	52.17	53.66	52.11	53.63	53.63	2.93%	482,939
Jul 15, 2026	52.41	53.46	51.96	52.10	52.10	0.31%	492,467
Jul 14, 2026	51.89	52.32	51.38	51.94	51.94	0.13%	515,557
Jul 13, 2026	52.18	52.75	51.76	51.87	51.87	-0.59%	393,246
Jul 10, 2026	53.44	53.95	51.92	52.18	52.18	-1.29%	391,277
Jul 9, 2026	50.77	52.97	50.44	52.86	52.86	1.69%	455,870
Jul 8, 2026	52.53	53.13	51.18	51.98	51.98	-2.40%	675,362
Jul 7, 2026	53.95	54.75	52.89	53.26	53.26	-0.97%	521,262
Jul 6, 2026	52.24	53.87	51.46	53.78	53.78	2.57%	645,538
Jul 2, 2026	51.96	52.63	51.57	52.43	52.43	0.89%	622,863
Jul 1, 2026	52.69	53.43	51.93	51.97	51.97	-0.76%	1,004,099
Jun 30, 2026	52.15	52.60	51.83	52.37	52.37	0.33%	1,220,241
Jun 29, 2026	50.54	52.25	50.29	52.20	52.20	3.53%	1,161,442
Jun 26, 2026	48.18	50.50	47.86	50.42	50.42	3.85%	1,187,358
Jun 25, 2026	47.77	48.69	47.32	48.55	48.55	0.77%	615,964
Jun 24, 2026	46.44	48.39	46.05	48.18	48.18	3.84%	788,572
Jun 23, 2026	45.07	46.48	44.74	46.40	46.40	2.38%	854,315
Jun 22, 2026	45.03	46.53	44.90	45.32	45.32	-1.54%	765,224
Jun 18, 2026	44.61	46.91	44.13	46.03	46.03	3.86%	1,601,759
Jun 17, 2026	45.49	45.65	43.86	44.32	44.32	-3.59%	572,440
Jun 16, 2026	46.28	46.91	45.42	45.97	45.97	0.26%	460,676
Jun 15, 2026	46.29	47.71	45.74	45.85	45.85	-0.89%	462,605
Jun 12, 2026	45.61	46.55	44.76	46.26	46.26	1.14%	531,716
Jun 11, 2026	45.45	46.15	44.79	45.74	45.74	-0.13%	431,199
Jun 10, 2026	46.37	47.51	45.75	45.80	45.80	-1.23%	467,719
Jun 9, 2026	46.26	47.27	44.81	46.37	46.37	-0.49%	606,528
Jun 8, 2026	46.47	46.81	45.25	46.60	46.60	1.72%	487,351
Jun 5, 2026	48.24	48.51	45.51	45.81	45.81	-4.46%	530,914
Jun 4, 2026	45.46	48.03	45.04	47.95	47.95	7.66%	641,577
Jun 3, 2026	45.31	45.48	44.40	44.54	44.54	-1.94%	602,824
Jun 2, 2026	46.50	46.89	44.50	45.42	45.42	-1.65%	688,335
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	-	687,070
May 28, 2026	45.31	46.24	43.44	45.07	45.07	-1.44%	542,183
May 27, 2026	44.80	46.30	44.80	45.73	45.73	2.17%	653,403
May 26, 2026	43.17	44.91	43.12	44.76	44.76	2.43%	506,303
May 22, 2026	41.69	43.98	41.69	43.70	43.70	4.75%	680,684
May 21, 2026	41.82	41.98	40.32	41.72	41.72	-1.44%	551,877
May 20, 2026	41.67	42.53	40.92	42.33	42.33	0.91%	532,130