Ziff Davis, Inc. (ZD)
NASDAQ: ZD · Real-Time Price · USD
35.22
-0.34 (-0.96%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ziff Davis Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.29 | 36.20 | 35.02 | 35.22 | 35.22 | -0.96% | 554,676 |
| Dec 4, 2025 | 35.54 | 35.98 | 35.06 | 35.56 | 35.56 | -0.78% | 687,440 |
| 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 |
| Oct 10, 2025 | 38.01 | 38.42 | 34.10 | 35.33 | 35.33 | -7.00% | 780,527 |
| Oct 9, 2025 | 38.57 | 38.59 | 37.85 | 37.99 | 37.99 | -0.78% | 505,016 |
| Oct 8, 2025 | 38.89 | 39.87 | 38.27 | 38.29 | 38.29 | -1.54% | 384,157 |
| Oct 7, 2025 | 39.83 | 40.01 | 38.04 | 38.89 | 38.89 | -1.62% | 578,373 |
| Oct 6, 2025 | 39.52 | 40.07 | 39.00 | 39.53 | 39.53 | 0.69% | 378,157 |
| Oct 3, 2025 | 38.87 | 40.14 | 38.87 | 39.26 | 39.26 | 1.29% | 441,925 |
| Oct 2, 2025 | 38.99 | 39.48 | 38.43 | 38.76 | 38.76 | -0.13% | 419,251 |
| Oct 1, 2025 | 38.03 | 38.93 | 37.68 | 38.81 | 38.81 | 1.86% | 424,662 |
| Sep 30, 2025 | 38.73 | 38.95 | 37.63 | 38.10 | 38.10 | -2.03% | 486,528 |
| Sep 29, 2025 | 37.32 | 39.12 | 36.82 | 38.89 | 38.89 | 5.48% | 684,248 |
| Sep 26, 2025 | 36.95 | 37.31 | 36.51 | 36.87 | 36.87 | 1.10% | 315,700 |
| Sep 25, 2025 | 36.03 | 36.75 | 35.34 | 36.47 | 36.47 | 0.14% | 508,597 |
| Sep 24, 2025 | 36.60 | 37.25 | 36.00 | 36.42 | 36.42 | -0.65% | 439,146 |
| Sep 23, 2025 | 38.01 | 38.56 | 36.56 | 36.66 | 36.66 | -2.60% | 477,604 |
| Sep 22, 2025 | 38.33 | 38.57 | 37.58 | 37.64 | 37.64 | -1.72% | 487,366 |
| Sep 19, 2025 | 39.27 | 39.58 | 38.11 | 38.30 | 38.30 | -2.30% | 1,213,038 |
| Sep 18, 2025 | 39.04 | 39.55 | 38.63 | 39.20 | 39.20 | 2.19% | 507,924 |
| Sep 17, 2025 | 38.29 | 39.59 | 37.91 | 38.36 | 38.36 | 0.24% | 541,655 |
| Sep 16, 2025 | 37.35 | 38.44 | 37.08 | 38.27 | 38.27 | 4.42% | 588,610 |
| Sep 15, 2025 | 36.97 | 37.18 | 36.48 | 36.65 | 36.65 | 0.05% | 499,251 |
| Sep 12, 2025 | 37.77 | 37.77 | 36.58 | 36.63 | 36.63 | -2.76% | 402,757 |
| Sep 11, 2025 | 36.76 | 37.85 | 36.61 | 37.67 | 37.67 | 2.95% | 720,929 |
| Sep 10, 2025 | 38.03 | 38.43 | 35.98 | 36.59 | 36.59 | -4.39% | 818,300 |
| Sep 9, 2025 | 38.52 | 38.83 | 37.94 | 38.27 | 38.27 | -0.62% | 321,361 |
| Sep 8, 2025 | 38.16 | 38.77 | 37.69 | 38.51 | 38.51 | 1.10% | 419,101 |
| Sep 5, 2025 | 37.50 | 39.01 | 37.50 | 38.09 | 38.09 | 1.95% | 383,905 |
| Sep 4, 2025 | 37.39 | 37.58 | 36.57 | 37.36 | 37.36 | 0.35% | 335,869 |
| Sep 3, 2025 | 37.94 | 38.39 | 37.17 | 37.23 | 37.23 | -1.92% | 463,192 |
| Sep 2, 2025 | 37.77 | 38.19 | 37.20 | 37.96 | 37.96 | -0.65% | 396,165 |
| Aug 29, 2025 | 37.30 | 38.35 | 37.15 | 38.21 | 38.21 | 2.41% | 498,748 |
| Aug 28, 2025 | 38.01 | 38.32 | 36.80 | 37.31 | 37.31 | -1.27% | 358,571 |
| Aug 27, 2025 | 37.69 | 38.51 | 37.07 | 37.79 | 37.79 | 0.13% | 263,754 |
| Aug 26, 2025 | 37.71 | 38.34 | 37.26 | 37.74 | 37.74 | -0.34% | 414,597 |
| Aug 25, 2025 | 37.97 | 38.96 | 37.68 | 37.87 | 37.87 | -0.89% | 551,012 |
| Aug 22, 2025 | 36.64 | 39.31 | 35.54 | 38.21 | 38.21 | 5.41% | 607,602 |
| Aug 21, 2025 | 35.45 | 36.60 | 35.14 | 36.25 | 36.25 | 1.03% | 540,305 |
| Aug 20, 2025 | 37.31 | 37.31 | 35.75 | 35.88 | 35.88 | -3.65% | 642,453 |
| Aug 19, 2025 | 37.20 | 37.55 | 36.49 | 37.24 | 37.24 | 0.54% | 424,037 |
| Aug 18, 2025 | 36.39 | 37.24 | 35.98 | 37.04 | 37.04 | 1.76% | 475,695 |
| Aug 15, 2025 | 36.50 | 36.73 | 36.05 | 36.40 | 36.40 | 0.50% | 453,286 |
| Aug 14, 2025 | 35.62 | 36.34 | 35.45 | 36.22 | 36.22 | -0.98% | 429,906 |
| Aug 13, 2025 | 34.69 | 36.64 | 34.69 | 36.58 | 36.58 | 5.51% | 706,499 |
| Aug 12, 2025 | 34.50 | 35.60 | 34.34 | 34.67 | 34.67 | 0.93% | 531,940 |
| Aug 11, 2025 | 36.68 | 36.82 | 34.26 | 34.35 | 34.35 | -6.35% | 817,704 |
| Aug 8, 2025 | 37.70 | 37.88 | 35.50 | 36.68 | 36.68 | -2.68% | 1,175,088 |
| Aug 7, 2025 | 33.00 | 37.90 | 32.88 | 37.69 | 37.69 | 21.62% | 2,105,606 |
| Aug 6, 2025 | 30.12 | 31.10 | 29.95 | 30.99 | 30.99 | 3.96% | 1,006,699 |
| Aug 5, 2025 | 30.40 | 30.42 | 29.20 | 29.81 | 29.81 | -2.26% | 509,268 |
| Aug 4, 2025 | 29.54 | 30.58 | 29.29 | 30.50 | 30.50 | 3.42% | 466,569 |
| Aug 1, 2025 | 30.91 | 30.91 | 28.55 | 29.49 | 29.49 | -5.24% | 700,899 |
| Jul 31, 2025 | 30.87 | 31.23 | 30.20 | 31.12 | 31.12 | 0.10% | 717,098 |
| Jul 30, 2025 | 31.60 | 31.78 | 30.62 | 31.09 | 31.09 | -1.61% | 543,953 |
| Jul 29, 2025 | 32.77 | 33.10 | 31.57 | 31.60 | 31.60 | -3.07% | 474,978 |
| Jul 28, 2025 | 32.84 | 33.08 | 32.30 | 32.60 | 32.60 | -0.55% | 461,751 |
| Jul 25, 2025 | 32.49 | 32.86 | 31.81 | 32.78 | 32.78 | 1.08% | 343,045 |
| Jul 24, 2025 | 32.67 | 32.90 | 32.39 | 32.43 | 32.43 | -1.43% | 354,750 |
| Jul 23, 2025 | 32.22 | 33.48 | 31.78 | 32.90 | 32.90 | 3.43% | 439,560 |
| Jul 22, 2025 | 30.57 | 31.98 | 30.50 | 31.81 | 31.81 | 4.88% | 406,151 |
| Jul 21, 2025 | 30.84 | 31.16 | 30.25 | 30.33 | 30.33 | - | 580,901 |
| Jul 18, 2025 | 31.64 | 31.64 | 30.25 | 30.33 | 30.33 | -2.85% | 571,176 |
| Jul 17, 2025 | 31.10 | 31.78 | 30.57 | 31.22 | 31.22 | 1.10% | 680,756 |