Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	47.58	48.96	47.58	48.49	-	2.47%	268,657
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%	582,836
Apr 16, 2026	46.54	47.47	46.54	46.63	46.63	-0.62%	481,681
Apr 15, 2026	45.95	47.61	45.75	46.92	46.92	2.85%	576,209
Apr 14, 2026	44.62	45.63	44.29	45.62	45.62	3.05%	421,578
Apr 13, 2026	43.50	44.43	43.03	44.27	44.27	1.26%	770,087
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%	471,704
Apr 8, 2026	43.87	44.55	42.82	43.50	43.50	1.19%	751,398
Apr 7, 2026	42.68	43.34	42.38	42.99	42.99	0.68%	457,778
Apr 6, 2026	43.12	43.98	42.67	42.70	42.70	-1.13%	559,952
Apr 2, 2026	41.61	43.47	40.73	43.19	43.19	2.32%	640,112
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%	1,188,309
Mar 30, 2026	41.48	43.73	41.48	41.92	41.92	0.67%	980,206
Mar 27, 2026	43.00	43.21	41.38	41.64	41.64	-3.90%	527,490
Mar 26, 2026	42.72	44.66	42.72	43.33	43.33	-0.30%	620,106
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%	923,033
Mar 23, 2026	41.83	43.50	41.60	43.34	43.34	2.56%	764,050
Mar 20, 2026	41.64	42.72	41.52	42.26	42.26	-0.21%	2,977,373
Mar 19, 2026	42.01	43.41	41.79	42.35	42.35	-0.02%	874,811
Mar 18, 2026	42.27	42.47	41.37	42.36	42.36	0.05%	732,259
Mar 17, 2026	42.15	43.73	42.06	42.34	42.34	0.69%	960,189
Mar 16, 2026	40.24	42.59	39.89	42.05	42.05	6.56%	1,318,192
Mar 13, 2026	40.00	41.68	39.24	39.46	39.46	-0.03%	829,996
Mar 12, 2026	40.17	41.10	39.32	39.47	39.47	-3.07%	828,451
Mar 11, 2026	39.85	41.08	39.61	40.72	40.72	2.18%	873,589
Mar 10, 2026	39.96	40.20	38.95	39.85	39.85	-0.97%	1,165,107
Mar 9, 2026	41.27	41.68	38.70	40.24	40.24	-4.91%	1,286,834
Mar 6, 2026	42.40	43.70	41.63	42.32	42.32	-3.05%	957,167
Mar 5, 2026	42.75	44.49	42.19	43.65	43.65	1.56%	2,108,747
Mar 4, 2026	41.12	43.19	39.75	42.98	42.98	3.62%	3,806,061
Mar 3, 2026	44.76	50.55	41.11	41.48	41.48	48.09%	10,602,078
Mar 2, 2026	26.23	28.02	26.14	28.01	28.01	3.43%	1,504,874
Feb 27, 2026	27.24	27.39	26.21	27.08	27.08	-2.06%	1,240,587
Feb 26, 2026	27.03	28.39	27.03	27.65	27.65	3.02%	1,630,454
Feb 25, 2026	26.43	27.36	25.12	26.84	26.84	1.24%	1,883,534
Feb 24, 2026	26.00	26.78	22.45	26.51	26.51	-10.29%	4,063,409
Feb 23, 2026	31.34	31.48	29.46	29.55	29.55	-5.86%	738,881
Feb 20, 2026	30.40	32.54	30.03	31.39	31.39	3.05%	746,303
Feb 19, 2026	30.56	30.91	29.95	30.46	30.46	-1.20%	465,433
Feb 18, 2026	30.08	31.17	29.30	30.83	30.83	2.12%	475,873
Feb 17, 2026	30.26	31.78	29.53	30.19	30.19	-1.02%	448,703
Feb 13, 2026	30.12	30.77	29.47	30.50	30.50	1.33%	476,624
Feb 12, 2026	31.74	31.74	29.40	30.10	30.10	-4.32%	445,807
Feb 11, 2026	32.83	32.85	31.00	31.46	31.46	-4.58%	544,205
Feb 10, 2026	32.19	33.61	32.17	32.97	32.97	2.58%	426,227
Feb 9, 2026	33.04	33.53	30.50	32.14	32.14	-4.09%	801,520