Education
About Us
Working with TipRanks
Follow Us
Ziff Davis, Inc. (ZD)
NASDAQ:ZD
Time Period
1Y
Events
Historical Prices
Rows:
Jan 29, 2026
39.08
39.65
38.61
39.60
39.60
+0.79%
490,286
0.77
Jan 28, 2026
39.77
41.07
39.03
39.29
39.29
-0.63%
443,911
0.69
Jan 27, 2026
39.87
40.00
39.08
39.54
39.54
-0.28%
506,782
0.79
Jan 26, 2026
38.31
39.79
38.26
39.65
39.65
+3.77%
465,149
0.73
Jan 23, 2026
39.69
39.87
38.16
38.21
38.21
-4.57%
375,749
0.59
Jan 22, 2026
39.13
40.50
38.94
40.04
40.04
+3.57%
743,396
1.17
Jan 21, 2026
38.32
38.98
37.84
38.66
38.66
+1.68%
595,260
0.94
Jan 20, 2026
37.05
38.77
36.76
38.02
38.02
+1.44%
759,016
1.21
Jan 19, 2026
37.87
38.34
37.23
37.48
37.48
0.00%
0
0.00
Jan 16, 2026
37.87
38.34
37.23
37.48
37.48
-1.24%
765,900
1.21
Jan 15, 2026
36.19
38.16
36.00
37.95
37.95
+4.57%
604,143
0.96
Jan 14, 2026
36.64
36.65
35.47
36.29
36.29
+0.06%
594,074
0.94
Jan 13, 2026
37.36
37.60
36.14
36.27
36.27
-2.63%
663,460
1.05
Jan 12, 2026
36.02
37.28
35.15
37.25
37.25
+2.96%
617,043
0.97
Jan 09, 2026
35.04
36.51
34.30
36.18
36.18
+3.37%
648,502
1.03
Jan 08, 2026
33.40
35.68
33.18
35.00
35.00
+3.49%
459,924
0.73
Jan 07, 2026
34.72
34.72
33.14
33.82
33.82
-1.34%
573,964
0.91
Jan 06, 2026
33.58
34.38
33.14
34.28
34.28
+1.42%
473,038
0.75
Jan 05, 2026
33.79
35.47
33.51
33.80
33.80
-0.56%
703,694
1.12
Jan 02, 2026
35.36
35.53
33.90
33.99
33.99
-3.30%
535,401
0.86
Dec 31, 2025
35.64
35.94
35.11
35.15
35.15
-1.21%
330,630
0.53
Dec 30, 2025
35.72
36.10
35.54
35.58
35.58
-0.50%
338,851
0.54
Dec 29, 2025
35.52
36.21
35.49
35.76
35.76
-0.25%
440,841
0.70
Dec 26, 2025
35.23
35.92
35.00
35.85
35.85
+1.76%
416,210
0.66
Dec 24, 2025
34.62
35.41
34.62
35.23
35.23
+1.47%
213,218
0.34
Dec 23, 2025
35.35
35.64
34.21
34.72
34.72
-2.42%
512,173
0.81
Dec 22, 2025
35.98
36.27
35.58
35.58
35.58
-0.03%
358,759
0.56
Dec 19, 2025
35.99
36.13
35.25
35.59
35.59
-1.11%
1,194,087
1.91
Dec 18, 2025
36.13
36.63
35.75
35.99
35.99
+0.67%
432,763
0.68
Dec 17, 2025
35.94
36.41
35.57
35.75
35.75
-0.22%
519,451
0.82
Dec 16, 2025
36.38
36.58
35.26
35.83
35.83
-1.78%
655,634
1.03
Dec 15, 2025
36.00
36.62
35.30
36.48
36.48
+1.33%
781,223
1.24
Dec 12, 2025
36.44
36.65
35.74
36.00
36.00
-0.41%
398,319
0.63
Dec 11, 2025
36.05
36.76
35.91
36.15
36.15
-0.11%
441,154
0.70
Dec 10, 2025
34.90
37.26
34.83
36.19
36.19
+3.64%
805,970
1.28
Dec 09, 2025
34.02
35.19
33.92
34.92
34.92
+2.17%
443,057
0.70
Dec 08, 2025
35.53
35.60
33.79
34.18
34.18
-2.95%
654,050
1.04
Dec 05, 2025
35.29
36.20
35.02
35.22
35.22
-0.96%
554,706
0.88
Dec 04, 2025
35.54
35.98
35.06
35.56
35.56
-0.78%
771,387
1.24
Dec 03, 2025
33.44
36.10
33.38
35.84
35.84
+7.72%
864,192
1.41
Dec 02, 2025
33.06
33.48
32.44
33.27
33.27
+0.76%
543,315
0.89
Dec 01, 2025
32.53
33.38
32.41
33.02
33.02
+0.61%
696,362
1.14
Nov 28, 2025
33.41
33.62
32.73
32.82
32.82
-1.00%
284,814
0.47
Nov 26, 2025
32.39
33.50
32.35
33.15
33.15
+1.56%
944,439
1.57
Nov 25, 2025
33.26
34.13
32.55
32.64
32.64
-0.58%
990,439
1.67
Nov 24, 2025
31.86
32.96
31.32
32.83
32.83
+3.21%
1,007,432
1.73
Nov 21, 2025
29.64
31.89
29.64
31.81
31.81
+7.68%
806,575
1.40
Nov 20, 2025
29.40
30.04
29.11
29.54
29.54
+1.16%
862,710
1.50
Nov 19, 2025
29.53
29.70
28.93
29.20
29.20
-1.38%
763,942
1.34
Nov 18, 2025
29.78
30.23
29.49
29.61
29.61
-0.67%
670,807
1.18
Rows: