Ziff Davis, Inc. ZD
NASDAQ · United States · Technology Services
$54.42-2.27 (-4.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.42 | -4.00% | $56.80 | $57.20 | $53.92 | 583.64K |
| 2026-09-30 | $56.69 | +0.64% | $56.25 | $57.48 | $56.10 | 754.90K |
| 2026-09-29 | $56.33 | +1.17% | $55.52 | $56.39 | $55.28 | 477.00K |
| 2026-09-28 | $55.68 | -1.47% | $56.38 | $56.71 | $55.55 | 554.60K |
| 2026-09-25 | $56.51 | +0.07% | $56.72 | $57.54 | $56.32 | 632.90K |
| 2026-09-24 | $56.47 | -0.49% | $56.32 | $57.36 | $56.32 | 422.90K |
| 2026-09-23 | $56.75 | -2.49% | $57.98 | $57.98 | $56.33 | 530.80K |
| 2026-09-22 | $58.20 | +1.27% | $57.96 | $58.25 | $56.26 | 539.70K |
| 2026-09-21 | $57.47 | -0.03% | $58.04 | $58.57 | $57.35 | 547.00K |
| 2026-09-18 | $57.49 | -2.77% | $58.79 | $58.79 | $56.81 | 2.79M |
| 2026-09-17 | $59.13 | +0.65% | $58.80 | $60.48 | $58.04 | 924.90K |
| 2026-09-16 | $58.75 | -0.78% | $58.95 | $60.11 | $58.11 | 946.40K |
| 2026-09-15 | $59.21 | +3.24% | $57.18 | $60.00 | $56.86 | 974.60K |
| 2026-09-14 | $57.35 | +2.01% | $56.45 | $57.55 | $56.04 | 755.80K |
| 2026-09-11 | $56.22 | +1.68% | $55.85 | $56.87 | $55.19 | 553.90K |
| 2026-09-10 | $55.29 | -0.05% | $55.12 | $55.86 | $55.03 | 430.10K |
| 2026-09-09 | $55.32 | -0.74% | $55.37 | $55.44 | $54.75 | 753.70K |
| 2026-09-08 | $55.73 | +0.05% | $55.12 | $55.96 | $54.75 | 551.00K |
| 2026-09-04 | $55.70 | -1.08% | $56.05 | $56.36 | $55.11 | 352.10K |
| 2026-09-03 | $56.31 | -0.67% | $57.25 | $57.68 | $55.76 | 492.20K |
| 2026-09-02 | $56.69 | +2.62% | $55.11 | $57.14 | $55.04 | 845.00K |
| 2026-09-01 | $55.24 | +0.16% | $55.15 | $55.70 | $54.74 | 589.00K |
| 2026-08-31 | $55.15 | -1.20% | $55.50 | $55.72 | $55.00 | 535.70K |
| 2026-08-28 | $55.82 | 0.00% | $55.82 | $56.67 | $55.67 | 285.50K |
| 2026-08-27 | $55.82 | +0.38% | $55.76 | $56.47 | $55.26 | 319.50K |
| 2026-08-26 | $55.61 | +0.36% | $54.95 | $56.01 | $54.64 | 550.10K |
| 2026-08-25 | $55.41 | -0.57% | $55.46 | $56.15 | $55.01 | 350.80K |
| 2026-08-24 | $55.73 | -0.62% | $56.07 | $56.69 | $55.48 | 403.40K |
| 2026-08-21 | $56.08 | +1.23% | $55.36 | $56.30 | $55.00 | 521.20K |
| 2026-08-20 | $55.40 | -0.18% | $55.23 | $56.06 | $55.00 | 371.90K |
| 2026-08-19 | $55.50 | +0.74% | $55.09 | $56.20 | $55.07 | 361.10K |
| 2026-08-18 | $55.09 | +1.44% | $55.27 | $56.16 | $54.79 | 502.90K |
| 2026-08-17 | $54.31 | -1.93% | $55.02 | $55.47 | $53.84 | 676.90K |
| 2026-08-14 | $55.38 | -0.95% | $55.79 | $55.79 | $54.97 | 394.40K |
| 2026-08-13 | $55.91 | +1.77% | $55.07 | $55.95 | $54.74 | 554.90K |
| 2026-08-12 | $54.94 | +2.69% | $53.54 | $55.20 | $53.54 | 990.10K |
| 2026-08-11 | $53.50 | -1.49% | $54.95 | $55.60 | $53.20 | 684.20K |
| 2026-08-10 | $54.31 | +0.82% | $56.21 | $56.21 | $53.63 | 1.07M |
| 2026-08-07 | $53.87 | +5.73% | $56.94 | $58.06 | $52.75 | 1.47M |
| 2026-08-06 | $50.95 | -3.36% | $52.56 | $52.70 | $50.40 | 728.60K |
| 2026-08-05 | $52.72 | -4.80% | $55.31 | $55.32 | $51.99 | 763.40K |
| 2026-08-04 | $55.38 | +2.54% | $53.59 | $55.46 | $53.59 | 627.90K |
| 2026-08-03 | $54.01 | +1.75% | $53.72 | $54.98 | $52.94 | 573.60K |
| 2026-07-31 | $53.08 | +0.89% | $52.89 | $53.44 | $51.57 | 397.60K |
| 2026-07-30 | $52.61 | -3.06% | $53.43 | $53.43 | $51.90 | 419.50K |
| 2026-07-29 | $54.27 | +2.53% | $53.01 | $54.90 | $53.01 | 551.60K |
| 2026-07-28 | $52.93 | +1.09% | $53.08 | $53.76 | $52.28 | 441.50K |
| 2026-07-27 | $52.36 | +1.47% | $52.37 | $53.16 | $52.02 | 418.20K |
| 2026-07-24 | $51.60 | -0.41% | $52.05 | $53.36 | $51.55 | 444.60K |
| 2026-07-23 | $51.81 | -0.79% | $52.05 | $52.13 | $50.93 | 872.80K |
| 2026-07-22 | $52.22 | -0.32% | $52.59 | $52.76 | $51.49 | 536.20K |
| 2026-07-21 | $52.39 | -3.66% | $53.85 | $54.97 | $51.79 | 485.00K |
| 2026-07-20 | $54.38 | +0.74% | $53.93 | $54.95 | $53.64 | 638.50K |
| 2026-07-17 | $53.98 | +0.65% | $52.72 | $54.46 | $52.50 | 587.10K |
| 2026-07-16 | $53.63 | +2.94% | $52.17 | $53.66 | $52.11 | 482.90K |
| 2026-07-15 | $52.10 | +0.31% | $52.41 | $53.46 | $51.96 | 492.50K |
| 2026-07-14 | $51.94 | +0.13% | $51.89 | $52.32 | $51.38 | 515.60K |
| 2026-07-13 | $51.87 | -0.59% | $52.18 | $52.75 | $51.76 | 393.20K |
| 2026-07-10 | $52.18 | -1.29% | $53.44 | $53.95 | $51.92 | 391.30K |
| 2026-07-09 | $52.86 | +1.69% | $50.77 | $52.97 | $50.44 | 455.90K |
| 2026-07-08 | $51.98 | -2.40% | $52.53 | $53.13 | $51.18 | 675.40K |
| 2026-07-07 | $53.26 | -0.97% | $53.95 | $54.75 | $52.89 | 521.30K |
| 2026-07-06 | $53.78 | +2.57% | $52.24 | $53.87 | $51.46 | 645.50K |
| 2026-07-02 | $52.43 | +0.89% | $51.96 | $52.63 | $51.57 | 622.90K |
| 2026-07-01 | $51.97 | -0.76% | $52.69 | $53.43 | $51.93 | 1.00M |
| 2026-06-30 | $52.37 | +0.33% | $52.15 | $52.59 | $51.83 | 1.22M |
| 2026-06-29 | $52.20 | +3.53% | $50.54 | $52.25 | $50.29 | 1.16M |
| 2026-06-26 | $50.42 | +3.85% | $48.18 | $50.50 | $47.86 | 1.19M |
| 2026-06-25 | $48.55 | +0.77% | $47.77 | $48.69 | $47.32 | 616.00K |
| 2026-06-24 | $48.18 | +3.84% | $46.44 | $48.39 | $46.05 | 788.60K |
| 2026-06-23 | $46.40 | +2.38% | $45.07 | $46.48 | $44.74 | 854.30K |
| 2026-06-22 | $45.32 | -1.54% | $45.03 | $46.53 | $44.90 | 765.20K |
| 2026-06-18 | $46.03 | +3.86% | $44.61 | $46.91 | $44.13 | 1.60M |
| 2026-06-17 | $44.32 | -3.59% | $45.49 | $45.65 | $43.86 | 572.40K |
| 2026-06-16 | $45.97 | +0.26% | $46.28 | $46.91 | $45.42 | 460.70K |
| 2026-06-15 | $45.85 | -0.89% | $46.29 | $47.71 | $45.74 | 462.60K |
| 2026-06-12 | $46.26 | +1.14% | $45.61 | $46.55 | $44.76 | 531.70K |
| 2026-06-11 | $45.74 | -0.13% | $45.45 | $46.15 | $44.79 | 431.20K |
| 2026-06-10 | $45.80 | -1.23% | $46.37 | $47.51 | $45.75 | 467.70K |
| 2026-06-09 | $46.37 | -0.49% | $46.26 | $47.27 | $44.81 | 606.50K |
| 2026-06-08 | $46.60 | +1.72% | $46.47 | $46.81 | $45.25 | 487.40K |
| 2026-06-05 | $45.81 | -4.46% | $48.24 | $48.51 | $45.51 | 530.90K |
| 2026-06-04 | $47.95 | +7.66% | $45.46 | $48.03 | $45.04 | 641.50K |
| 2026-06-03 | $44.54 | -1.94% | $45.31 | $45.48 | $44.40 | 602.80K |
| 2026-06-02 | $45.42 | -1.65% | $46.50 | $46.89 | $44.50 | 688.30K |
| 2026-06-01 | $46.18 | +2.46% | $45.07 | $46.39 | $44.90 | 451.60K |
| 2026-05-29 | $45.07 | 0.00% | $45.07 | $45.56 | $44.03 | 687.10K |
| 2026-05-28 | $45.07 | -1.44% | $45.31 | $46.24 | $43.44 | 542.20K |
| 2026-05-27 | $45.73 | +2.17% | $44.80 | $46.30 | $44.80 | 652.40K |
| 2026-05-26 | $44.76 | +2.43% | $43.17 | $44.91 | $43.12 | 506.30K |