Ziff Davis, Inc. (ZD)
NASDAQ:ZD
Want to see ZD full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
41.82
41.98
40.32
41.72
41.72
-1.44%
551,877
0.53
May 20, 2026
41.67
42.53
40.92
42.33
42.33
+0.91%
532,130
0.51
May 19, 2026
41.39
42.55
40.97
41.95
41.95
+1.92%
518,547
0.49
May 18, 2026
40.62
41.72
40.31
41.16
41.16
+1.60%
504,294
0.48
May 15, 2026
40.45
41.04
40.39
40.51
40.51
-0.27%
510,668
0.49
May 14, 2026
40.75
41.31
40.05
40.62
40.62
+0.22%
508,744
0.49
May 13, 2026
40.24
40.88
39.66
40.53
40.53
-0.78%
534,043
0.51
May 12, 2026
41.56
42.17
40.73
40.85
40.85
-2.49%
566,723
0.55
May 11, 2026
41.38
42.14
40.36
41.90
41.90
+2.13%
717,313
0.69
May 08, 2026
41.97
43.88
40.69
41.02
41.02
-5.29%
1,128,978
1.10
May 07, 2026
43.95
44.48
42.86
43.31
43.31
-0.85%
822,900
0.80
May 06, 2026
46.05
46.05
43.30
43.68
43.68
-4.67%
618,408
0.61
May 05, 2026
46.37
46.37
44.82
45.82
45.82
+0.44%
363,531
0.35
May 04, 2026
46.10
46.83
45.36
45.62
45.62
-1.04%
488,151
0.47
May 01, 2026
46.44
47.47
45.62
46.10
46.10
+0.74%
643,614
0.62
Apr 30, 2026
47.08
47.08
45.42
45.76
45.76
-2.14%
650,107
0.63
Apr 29, 2026
46.94
47.50
45.77
46.76
46.76
-0.95%
401,950
0.39
Apr 28, 2026
48.69
48.80
47.16
47.21
47.21
-2.11%
416,565
0.40
Apr 27, 2026
46.79
48.60
46.50
48.23
48.23
+3.63%
510,766
0.50
Apr 24, 2026
47.16
47.62
45.96
46.54
46.54
-0.92%
380,785
0.37
Apr 23, 2026
47.69
48.04
46.19
46.97
46.97
-1.51%
400,442
0.39
Apr 22, 2026
47.25
48.08
46.54
47.69
47.69
+0.95%
527,404
0.51
Apr 21, 2026
47.58
48.96
47.16
47.24
47.24
-0.17%
736,193
0.71
Apr 20, 2026
47.49
48.32
46.96
47.32
47.32
-0.48%
586,820
0.57
Apr 17, 2026
47.23
48.24
47.00
47.55
47.55
+1.97%
583,424
0.56
Apr 16, 2026
46.54
47.47
46.54
46.63
46.63
-0.62%
481,690
0.47
Apr 15, 2026
45.95
47.61
45.75
46.92
46.92
+2.85%
577,713
0.56
Apr 14, 2026
44.62
45.63
44.29
45.62
45.62
+3.05%
422,607
0.41
Apr 13, 2026
43.50
44.43
43.03
44.27
44.27
+1.26%
770,088
0.75
Apr 10, 2026
44.52
45.21
43.00
43.72
43.72
-1.31%
547,663
0.53
Apr 09, 2026
43.06
44.39
42.65
44.30
44.30
+1.84%
471,816
0.46
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
Rows: