Education
About Us
Working with TipRanks
Follow Us
Ziff Davis, Inc. (ZD)
NASDAQ:ZD
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 17, 2025
29.98
30.49
29.21
29.81
29.81
-1.78%
1,119,849
2.00
Nov 14, 2025
30.63
30.77
29.48
30.35
30.35
-1.94%
911,042
1.65
Nov 13, 2025
31.70
32.11
30.67
30.95
30.95
-3.37%
591,856
1.08
Nov 12, 2025
32.35
32.83
31.76
32.03
32.03
-0.74%
578,740
1.06
Nov 11, 2025
32.34
33.00
31.86
32.27
32.27
+0.16%
693,932
1.27
Nov 10, 2025
33.39
33.39
31.69
32.22
32.22
-1.14%
731,343
1.34
Nov 07, 2025
32.66
33.40
30.28
32.59
32.59
-0.18%
1,827,478
3.46
Nov 06, 2025
33.79
34.05
32.47
32.65
32.65
-2.19%
708,852
1.32
Nov 05, 2025
32.40
33.53
32.07
33.38
33.38
+3.63%
537,946
0.96
Nov 04, 2025
33.55
33.81
32.15
32.21
32.21
-5.24%
620,929
1.10
Nov 03, 2025
33.84
34.22
33.31
33.99
33.99
+0.27%
563,269
1.00
Oct 31, 2025
33.68
34.19
33.50
33.90
33.90
+0.06%
520,504
0.92
Oct 30, 2025
33.50
34.16
33.00
33.88
33.88
+0.47%
587,969
1.04
Oct 29, 2025
34.17
34.69
33.43
33.72
33.72
-0.85%
648,055
1.14
Oct 28, 2025
36.10
36.10
33.48
34.01
34.01
-6.49%
982,750
1.75
Rows: