Ziff Davis, Inc. (ZD)
NASDAQ:ZD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
43.87
44.55
42.82
43.50
43.50
+1.19%
751,398
0.73
Apr 07, 2026
42.68
43.34
42.38
42.99
42.99
+0.68%
458,306
0.44
Apr 06, 2026
43.12
43.98
42.67
42.70
42.70
-1.13%
559,962
0.54
Apr 03, 2026
41.61
43.47
40.73
43.19
43.19
0.00%
0
0.00
Apr 02, 2026
41.61
43.47
40.73
43.19
43.19
+2.32%
640,304
0.62
Apr 01, 2026
42.12
43.04
41.45
42.21
42.21
+0.60%
685,321
0.66
Mar 31, 2026
42.52
43.63
41.38
41.96
41.96
+0.10%
1,192,313
1.17
Mar 30, 2026
41.48
43.73
41.48
41.92
41.92
+0.67%
981,230
0.97
Mar 27, 2026
43.00
43.21
41.38
41.64
41.64
-3.90%
530,284
0.53
Mar 26, 2026
42.72
44.66
42.72
43.33
43.33
-0.30%
620,108
0.62
Mar 25, 2026
44.59
44.82
42.08
43.46
43.46
-0.80%
622,377
0.62
Mar 24, 2026
43.18
45.26
42.70
43.81
43.81
+1.08%
923,105
0.94
Mar 23, 2026
41.83
43.50
41.60
43.34
43.34
+2.56%
764,284
0.78
Mar 20, 2026
41.64
42.72
41.52
42.26
42.26
-0.21%
2,976,434
3.18
Mar 19, 2026
42.01
43.41
41.79
42.35
42.35
-0.02%
857,114
0.92
Mar 18, 2026
42.27
42.47
41.37
42.36
42.36
+0.05%
732,259
0.78
Mar 17, 2026
42.15
43.73
42.06
42.34
42.34
+0.69%
959,989
1.03
Mar 16, 2026
40.24
42.59
39.89
42.05
42.05
+6.56%
1,318,190
1.44
Mar 13, 2026
40.00
41.68
39.24
39.46
39.46
-0.03%
829,996
0.91
Mar 12, 2026
40.17
41.10
39.32
39.47
39.47
-3.07%
828,451
0.91
Mar 11, 2026
39.85
41.08
39.61
40.72
40.72
+2.18%
873,532
0.97
Mar 10, 2026
39.96
40.20
38.95
39.85
39.85
-0.97%
1,165,107
1.31
Mar 09, 2026
41.27
41.68
38.70
40.24
40.24
-4.91%
1,286,677
1.45
Mar 06, 2026
42.40
43.70
41.63
42.32
42.32
-3.05%
957,167
1.09
Mar 05, 2026
42.75
44.49
42.19
43.65
43.65
+1.56%
2,108,747
2.47
Mar 04, 2026
41.12
43.19
39.75
42.98
42.98
+3.62%
3,806,061
4.74
Mar 03, 2026
44.76
50.55
41.11
41.48
41.48
+48.09%
10,602,080
16.41
Mar 02, 2026
26.23
28.02
26.14
28.01
28.01
+3.43%
1,504,874
2.37
Feb 27, 2026
27.24
27.39
26.21
27.08
27.08
-2.06%
1,240,587
1.98
Feb 26, 2026
27.03
28.39
27.03
27.65
27.65
+3.02%
1,630,454
2.67
Feb 25, 2026
26.43
27.36
25.12
26.84
26.84
+1.24%
1,883,534
3.22
Feb 24, 2026
26.00
26.78
22.45
26.51
26.51
-10.29%
4,063,409
7.81
Feb 23, 2026
31.34
31.48
29.46
29.55
29.55
-5.86%
738,881
1.41
Feb 20, 2026
30.40
32.54
30.03
31.39
31.39
+3.05%
746,303
1.41
Feb 19, 2026
30.56
30.91
29.95
30.46
30.46
-1.20%
465,433
0.87
Feb 18, 2026
30.08
31.17
29.30
30.83
30.83
+2.12%
475,873
0.88
Feb 17, 2026
30.26
31.78
29.53
30.19
30.19
-1.02%
448,703
0.82
Feb 16, 2026
30.12
30.77
29.47
30.50
30.50
0.00%
0
0.00
Feb 13, 2026
30.12
30.77
29.47
30.50
30.50
+1.33%
476,624
0.85
Feb 12, 2026
31.74
31.74
29.40
30.10
30.10
-4.32%
445,807
0.78
Feb 11, 2026
32.83
32.85
31.00
31.46
31.46
-2.12%
544,205
0.94
Feb 10, 2026
32.19
33.61
32.17
32.97
32.97
+2.58%
426,227
0.73
Feb 09, 2026
33.04
33.53
30.50
32.14
32.14
-4.09%
801,520
1.39
Feb 06, 2026
32.62
33.70
32.15
33.51
33.51
+3.75%
476,603
0.82
Feb 05, 2026
33.92
34.52
31.89
32.30
32.30
-6.15%
615,331
1.05
Feb 04, 2026
35.34
35.85
34.25
34.42
34.42
-1.11%
870,302
1.45
Feb 03, 2026
37.28
37.59
33.88
34.80
34.80
-7.96%
628,415
1.05
Feb 02, 2026
38.12
38.79
37.36
37.81
37.81
-1.07%
431,032
0.72
Jan 30, 2026
39.12
39.55
37.28
38.22
38.22
-3.48%
518,940
0.86
Jan 29, 2026
39.08
39.65
38.61
39.60
39.60
+0.79%
490,286
0.81
Rows: