Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.40	43.70	41.63	42.32	42.32	-3.05%	957,160
Mar 5, 2026	42.75	44.49	42.19	43.65	43.65	1.56%	2,108,633
Mar 4, 2026	41.12	43.19	39.75	42.98	42.98	3.62%	3,805,834
Mar 3, 2026	44.76	50.55	41.11	41.48	41.48	48.09%	10,598,745
Mar 2, 2026	26.23	28.02	26.14	28.01	28.01	3.43%	1,504,874
Feb 27, 2026	27.24	27.39	26.21	27.08	27.08	-2.06%	1,240,587
Feb 26, 2026	27.03	28.39	27.03	27.65	27.65	3.02%	1,630,454
Feb 25, 2026	26.43	27.36	25.12	26.84	26.84	1.24%	1,883,534
Feb 24, 2026	26.00	26.78	22.45	26.51	26.51	-10.29%	4,063,409
Feb 23, 2026	31.34	31.48	29.46	29.55	29.55	-5.86%	738,881
Feb 20, 2026	30.40	32.54	30.03	31.39	31.39	3.05%	746,303
Feb 19, 2026	30.56	30.91	29.95	30.46	30.46	-1.20%	465,433
Feb 18, 2026	30.08	31.17	29.30	30.83	30.83	2.12%	475,873
Feb 17, 2026	30.26	31.78	29.53	30.19	30.19	-1.02%	448,703
Feb 13, 2026	30.12	30.77	29.47	30.50	30.50	1.33%	476,624
Feb 12, 2026	31.74	31.74	29.40	30.10	30.10	-4.32%	445,807
Feb 11, 2026	32.83	32.85	31.00	31.46	31.46	-4.58%	544,205
Feb 10, 2026	32.19	33.61	32.17	32.97	32.97	2.58%	426,227
Feb 9, 2026	33.04	33.53	30.50	32.14	32.14	-4.09%	801,520
Feb 6, 2026	32.62	33.70	32.15	33.51	33.51	3.75%	476,603
Feb 5, 2026	33.92	34.52	31.89	32.30	32.30	-6.15%	615,331
Feb 4, 2026	35.34	35.85	34.25	34.42	34.42	-1.11%	870,302
Feb 3, 2026	37.28	37.59	33.88	34.80	34.80	-7.96%	628,415
Feb 2, 2026	38.12	38.79	37.36	37.81	37.81	-1.07%	431,032
Jan 30, 2026	39.12	39.55	37.28	38.22	38.22	-3.48%	518,940
Jan 29, 2026	39.08	39.65	38.61	39.60	39.60	0.79%	490,286
Jan 28, 2026	39.77	41.07	39.03	39.29	39.29	-0.63%	443,911
Jan 27, 2026	39.87	40.00	39.08	39.54	39.54	-0.28%	506,782
Jan 26, 2026	38.31	39.79	38.26	39.65	39.65	3.77%	465,149
Jan 23, 2026	39.69	39.87	38.16	38.21	38.21	-4.57%	375,749
Jan 22, 2026	39.13	40.50	38.94	40.04	40.04	3.57%	743,396
Jan 21, 2026	38.32	38.98	37.84	38.66	38.66	1.68%	595,260
Jan 20, 2026	37.05	38.77	36.76	38.02	38.02	1.44%	759,055
Jan 16, 2026	37.87	38.34	37.23	37.48	37.48	-1.24%	765,900
Jan 15, 2026	36.19	38.16	36.00	37.95	37.95	4.57%	604,143
Jan 14, 2026	36.64	36.65	35.47	36.29	36.29	0.06%	594,074
Jan 13, 2026	37.36	37.60	36.14	36.27	36.27	-2.63%	663,460
Jan 12, 2026	36.02	37.28	35.15	37.25	37.25	2.96%	617,043
Jan 9, 2026	35.04	36.51	34.30	36.18	36.18	3.37%	648,502
Jan 8, 2026	33.40	35.68	33.18	35.00	35.00	3.49%	459,924
Jan 7, 2026	34.72	34.72	33.14	33.82	33.82	-1.34%	573,964
Jan 6, 2026	33.58	34.38	33.14	34.28	34.28	1.42%	473,038
Jan 5, 2026	33.79	35.47	33.51	33.80	33.80	-0.56%	703,694
Jan 2, 2026	35.36	35.53	33.90	33.99	33.99	-3.30%	535,401
Dec 31, 2025	35.64	35.94	35.11	35.15	35.15	-1.21%	330,630
Dec 30, 2025	35.72	36.10	35.54	35.58	35.58	-0.50%	338,851
Dec 29, 2025	35.52	36.21	35.49	35.76	35.76	-0.25%	440,841
Dec 26, 2025	35.23	35.92	35.00	35.85	35.85	1.76%	416,210
Dec 24, 2025	34.62	35.41	34.62	35.23	35.23	1.47%	213,218
Dec 23, 2025	35.35	35.64	34.21	34.72	34.72	-2.42%	512,173
Dec 22, 2025	35.98	36.27	35.58	35.58	35.58	-0.03%	358,759
Dec 19, 2025	35.99	36.13	35.25	35.59	35.59	-1.11%	1,194,087
Dec 18, 2025	36.13	36.63	35.75	35.99	35.99	0.67%	432,763
Dec 17, 2025	35.94	36.41	35.57	35.75	35.75	-0.22%	519,451
Dec 16, 2025	36.38	36.58	35.26	35.83	35.83	-1.78%	655,634
Dec 15, 2025	36.00	36.62	35.30	36.48	36.48	1.33%	781,223
Dec 12, 2025	36.44	36.65	35.74	36.00	36.00	-0.41%	398,319
Dec 11, 2025	36.05	36.76	35.91	36.15	36.15	-0.11%	441,154
Dec 10, 2025	34.90	37.26	34.83	36.19	36.19	3.64%	805,970
Dec 9, 2025	34.02	35.19	33.92	34.92	34.92	2.17%	443,057
Dec 8, 2025	35.53	35.60	33.79	34.18	34.18	-2.95%	654,050
Dec 5, 2025	35.29	36.20	35.02	35.22	35.22	-0.96%	554,706
Dec 4, 2025	35.54	35.98	35.06	35.56	35.56	-0.78%	771,387
Dec 3, 2025	33.44	36.10	33.38	35.84	35.84	7.72%	864,192
Dec 2, 2025	33.06	33.48	32.44	33.27	33.27	0.76%	543,315
Dec 1, 2025	32.53	33.38	32.41	33.02	33.02	0.61%	696,362
Nov 28, 2025	33.41	33.62	32.73	32.82	32.82	-1.00%	284,814
Nov 26, 2025	32.39	33.50	32.35	33.15	33.15	1.56%	944,439
Nov 25, 2025	33.26	34.13	32.55	32.64	32.64	-0.58%	990,439
Nov 24, 2025	31.86	32.96	31.32	32.83	32.83	3.21%	1,007,432
Nov 21, 2025	29.64	31.89	29.64	31.81	31.81	7.68%	806,575
Nov 20, 2025	29.40	30.04	29.11	29.54	29.54	1.16%	862,710
Nov 19, 2025	29.53	29.70	28.93	29.20	29.20	-1.38%	763,942
Nov 18, 2025	29.78	30.23	29.49	29.61	29.61	-0.67%	670,807
Nov 17, 2025	29.98	30.49	29.21	29.81	29.81	-1.78%	1,119,849
Nov 14, 2025	30.63	30.77	29.48	30.35	30.35	-1.94%	911,042
Nov 13, 2025	31.70	32.11	30.67	30.95	30.95	-3.37%	591,856
Nov 12, 2025	32.35	32.83	31.76	32.03	32.03	-0.74%	578,740
Nov 11, 2025	32.34	33.00	31.86	32.27	32.27	0.16%	693,932
Nov 10, 2025	33.39	33.39	31.69	32.22	32.22	-1.14%	731,343
Nov 7, 2025	32.66	33.40	30.28	32.59	32.59	-0.18%	1,827,478
Nov 6, 2025	33.79	34.05	32.47	32.65	32.65	-2.19%	708,852
Nov 5, 2025	32.40	33.53	32.07	33.38	33.38	3.63%	537,946
Nov 4, 2025	33.55	33.81	32.15	32.21	32.21	-5.24%	620,929
Nov 3, 2025	33.84	34.22	33.31	33.99	33.99	0.27%	563,269
Oct 31, 2025	33.68	34.19	33.50	33.90	33.90	0.06%	520,514
Oct 30, 2025	33.50	34.16	33.00	33.88	33.88	0.47%	587,969
Oct 29, 2025	34.17	34.69	33.43	33.72	33.72	-0.85%	648,055
Oct 28, 2025	36.10	36.10	33.48	34.01	34.01	-6.49%	982,750
Oct 27, 2025	37.85	38.05	36.15	36.37	36.37	-3.53%	523,261
Oct 24, 2025	38.40	38.80	37.46	37.70	37.70	-1.33%	432,980
Oct 23, 2025	37.75	38.33	37.46	38.21	38.21	1.22%	276,278
Oct 22, 2025	37.73	37.98	36.90	37.75	37.75	-0.94%	391,900
Oct 21, 2025	36.76	38.21	36.47	38.11	38.11	4.30%	549,563
Oct 20, 2025	36.55	37.37	36.51	36.54	36.54	1.56%	344,004
Oct 17, 2025	35.92	36.38	35.64	35.98	35.98	-1.32%	822,210
Oct 16, 2025	36.90	37.15	36.09	36.46	36.46	-1.27%	370,134
Oct 15, 2025	37.55	38.12	36.78	36.93	36.93	-0.38%	513,821
Oct 14, 2025	35.13	37.75	35.13	37.07	37.07	3.22%	644,243
Oct 13, 2025	35.44	36.27	35.03	35.92	35.92	1.66%	612,908