Education
About Us
Working with TipRanks
Follow Us
Ziff Davis, Inc. (ZD)
NASDAQ:ZD
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 28, 2026
39.77
41.07
39.03
39.29
39.29
-0.63%
443,911
0.73
Jan 27, 2026
39.87
40.00
39.08
39.54
39.54
-0.28%
506,782
0.83
Jan 26, 2026
38.31
39.79
38.26
39.65
39.65
+3.77%
465,149
0.76
Jan 23, 2026
39.69
39.87
38.16
38.21
38.21
-4.57%
375,749
0.61
Jan 22, 2026
39.13
40.50
38.94
40.04
40.04
+3.57%
743,396
1.21
Jan 21, 2026
38.32
38.98
37.84
38.66
38.66
+1.68%
595,260
0.97
Jan 20, 2026
37.05
38.77
36.76
38.02
38.02
+1.44%
759,016
1.25
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
1.26
Jan 15, 2026
36.19
38.16
36.00
37.95
37.95
+4.57%
604,143
1.00
Jan 14, 2026
36.64
36.65
35.47
36.29
36.29
+0.06%
594,074
0.98
Jan 13, 2026
37.36
37.60
36.14
36.27
36.27
-2.63%
663,460
1.10
Jan 12, 2026
36.02
37.28
35.15
37.25
37.25
+2.96%
617,043
1.02
Jan 09, 2026
35.04
36.51
34.30
36.18
36.18
+3.37%
648,502
1.08
Jan 08, 2026
33.40
35.68
33.18
35.00
35.00
+3.49%
459,924
0.76
Jan 07, 2026
34.72
34.72
33.14
33.82
33.82
-1.34%
573,964
0.94
Jan 06, 2026
33.58
34.38
33.14
34.28
34.28
+1.42%
473,038
0.78
Jan 05, 2026
33.79
35.47
33.51
33.80
33.80
-0.56%
703,694
1.17
Rows: