Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	50.43	51.36	49.80	51.14	51.14	1.15%	498,824
Nov 9, 2026	48.81	50.86	48.52	50.56	50.56	1.91%	866,231
Nov 6, 2026	51.55	53.50	46.65	49.61	49.61	-8.60%	933,934
Nov 5, 2026	56.99	57.50	53.67	54.28	54.28	-4.35%	763,201
Nov 4, 2026	55.25	58.18	54.90	56.75	56.75	5.11%	712,301
Nov 3, 2026	52.82	54.03	52.20	53.99	53.99	1.58%	647,612
Nov 2, 2026	55.14	55.51	53.11	53.15	53.15	-2.99%	413,286
Oct 30, 2026	55.40	55.75	53.47	54.79	54.79	-2.07%	512,634
Oct 29, 2026	54.55	56.34	54.53	55.95	55.95	1.05%	516,677
Oct 28, 2026	56.27	57.05	55.22	55.37	55.37	-2.91%	379,991
Oct 27, 2026	57.53	57.66	56.70	57.03	57.03	-1.18%	308,230
Oct 26, 2026	57.72	58.37	57.05	57.71	57.71	-0.31%	323,558
Oct 23, 2026	57.41	58.40	57.35	57.89	57.89	-0.10%	332,132
Oct 22, 2026	57.07	58.04	57.05	57.95	57.95	1.61%	362,834
Oct 21, 2026	56.33	57.52	56.00	57.03	57.03	0.42%	293,945
Oct 20, 2026	56.63	57.75	56.54	56.79	56.79	0.76%	444,402
Oct 19, 2026	56.76	57.22	56.33	56.36	56.36	-1.38%	358,179
Oct 16, 2026	58.35	59.29	56.27	57.15	57.15	-2.21%	608,059
Oct 15, 2026	57.82	58.49	56.89	58.44	58.44	1.78%	401,518
Oct 14, 2026	57.61	57.99	56.59	57.42	57.42	-0.79%	423,581
Oct 13, 2026	57.87	59.04	57.70	57.88	57.88	0.52%	414,901
Oct 12, 2026	56.95	58.21	56.71	57.58	57.58	1.88%	421,765
Oct 9, 2026	56.19	56.82	55.94	56.52	56.52	1.09%	326,701
Oct 8, 2026	54.71	56.02	54.35	55.91	55.91	1.84%	526,425
Oct 7, 2026	54.47	55.28	54.13	54.90	54.90	0.24%	341,580
Oct 6, 2026	55.65	56.63	54.33	54.77	54.77	-2.16%	402,125
Oct 5, 2026	55.47	56.26	55.07	55.98	55.98	1.41%	457,124
Oct 2, 2026	55.01	55.50	54.69	55.20	55.20	1.43%	493,700
Oct 1, 2026	56.80	57.20	53.89	54.42	54.42	-4.00%	618,881
Sep 30, 2026	56.25	57.48	56.10	56.69	56.69	0.64%	754,893
Sep 29, 2026	55.52	56.39	55.28	56.33	56.33	1.17%	477,043
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