Education
About Us
Working with TipRanks
Follow Us
Ziff Davis, Inc. (ZD)
NASDAQ:ZD
Time Period
1Y
Events
Historical Prices
Rows:
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
Oct 27, 2025
37.85
38.05
36.15
36.37
36.37
-3.53%
523,261
0.93
Oct 24, 2025
38.40
38.80
37.46
37.70
37.70
-1.33%
432,980
0.77
Oct 23, 2025
37.75
38.33
37.46
38.21
38.21
+1.22%
276,278
0.49
Oct 22, 2025
37.73
37.98
36.90
37.75
37.75
-0.94%
391,900
0.70
Oct 21, 2025
36.76
38.21
36.47
38.11
38.11
+4.30%
549,563
0.98
Oct 20, 2025
36.55
37.37
36.51
36.54
36.54
+1.56%
344,004
0.61
Oct 17, 2025
35.92
36.38
35.64
35.98
35.98
-1.32%
822,210
1.48
Oct 16, 2025
36.90
37.15
36.09
36.46
36.46
-1.27%
370,134
0.66
Oct 15, 2025
37.55
38.12
36.78
36.93
36.93
-0.38%
513,821
0.91
Oct 14, 2025
35.13
37.75
35.13
37.07
37.07
+3.22%
644,243
1.15
Oct 13, 2025
35.44
36.27
35.03
35.92
35.92
+1.66%
612,908
1.10
Oct 10, 2025
38.01
38.42
34.10
35.33
35.33
-7.00%
780,527
1.42
Oct 09, 2025
38.57
38.59
37.85
37.99
37.99
-0.78%
505,016
0.92
Oct 08, 2025
38.89
39.87
38.27
38.29
38.29
-1.54%
384,157
0.70
Oct 07, 2025
39.83
40.01
38.04
38.89
38.89
-1.62%
578,373
1.05
Oct 06, 2025
39.52
40.07
39.00
39.53
39.53
+0.69%
378,157
0.69
Oct 03, 2025
38.87
40.14
38.87
39.26
39.26
+1.29%
441,925
0.79
Rows: