Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	48.18	50.50	47.86	50.42	50.42	3.85%	1,187,332
Jun 25, 2026	47.77	48.69	47.32	48.55	48.55	0.77%	615,958
Jun 24, 2026	46.44	48.39	46.05	48.18	48.18	3.84%	788,535
Jun 23, 2026	45.07	46.48	44.74	46.40	46.40	2.38%	854,312
Jun 22, 2026	45.03	46.53	44.90	45.32	45.32	-1.54%	765,143
Jun 18, 2026	44.61	46.91	44.13	46.03	46.03	3.86%	1,599,224
Jun 17, 2026	45.49	45.65	43.86	44.32	44.32	-3.59%	572,440
Jun 16, 2026	46.28	46.91	45.42	45.97	45.97	0.26%	460,656
Jun 15, 2026	46.29	47.71	45.74	45.85	45.85	-0.89%	462,605
Jun 12, 2026	45.61	46.55	44.76	46.26	46.26	1.14%	531,716
Jun 11, 2026	45.45	46.15	44.79	45.74	45.74	-0.13%	431,181
Jun 10, 2026	46.37	47.51	45.75	45.80	45.80	-1.23%	467,719
Jun 9, 2026	46.26	47.27	44.81	46.37	46.37	-0.49%	606,528
Jun 8, 2026	46.47	46.81	45.25	46.60	46.60	1.72%	487,351
Jun 5, 2026	48.24	48.51	45.51	45.81	45.81	-4.46%	530,914
Jun 4, 2026	45.46	48.03	45.04	47.95	47.95	7.66%	641,530
Jun 3, 2026	45.31	45.48	44.40	44.54	44.54	-1.94%	602,804
Jun 2, 2026	46.50	46.89	44.50	45.42	45.42	-1.65%	688,285
Jun 1, 2026	45.07	46.39	44.90	46.18	46.18	2.46%	451,572
May 29, 2026	45.07	45.56	44.03	45.07	45.07	-	684,446
May 28, 2026	45.31	46.24	43.44	45.07	45.07	-1.44%	541,500
May 27, 2026	44.80	46.30	44.80	45.73	45.73	2.17%	651,708
May 26, 2026	43.17	44.91	43.12	44.76	44.76	2.43%	506,291
May 22, 2026	41.69	43.98	41.69	43.70	43.70	4.75%	680,682
May 21, 2026	41.82	41.98	40.32	41.72	41.72	-1.44%	551,777
May 20, 2026	41.67	42.53	40.92	42.33	42.33	0.91%	532,130
May 19, 2026	41.39	42.55	40.97	41.95	41.95	1.92%	518,539
May 18, 2026	40.62	41.72	40.31	41.16	41.16	1.60%	504,294
May 15, 2026	40.45	41.04	40.39	40.51	40.51	-0.27%	510,668
May 14, 2026	40.75	41.31	40.05	40.62	40.62	0.22%	508,744
May 13, 2026	40.24	40.88	39.66	40.53	40.53	-0.78%	534,043
May 12, 2026	41.56	42.17	40.73	40.85	40.85	-2.49%	566,723
May 11, 2026	41.38	42.14	40.36	41.90	41.90	2.13%	717,313
May 8, 2026	41.97	43.88	40.69	41.02	41.02	-5.29%	1,128,978
May 7, 2026	43.95	44.48	42.86	43.31	43.31	-0.85%	822,900
May 6, 2026	46.05	46.05	43.30	43.68	43.68	-4.67%	618,408
May 5, 2026	46.37	46.37	44.82	45.82	45.82	0.44%	363,531
May 4, 2026	46.10	46.83	45.36	45.62	45.62	-1.04%	488,151
May 1, 2026	46.44	47.47	45.62	46.10	46.10	0.74%	643,614
Apr 30, 2026	47.08	47.08	45.42	45.76	45.76	-2.14%	650,107
Apr 29, 2026	46.94	47.50	45.77	46.76	46.76	-0.95%	401,950
Apr 28, 2026	48.69	48.80	47.16	47.21	47.21	-2.11%	416,565
Apr 27, 2026	46.79	48.60	46.50	48.23	48.23	3.63%	510,766
Apr 24, 2026	47.16	47.62	45.96	46.54	46.54	-0.92%	380,785
Apr 23, 2026	47.69	48.04	46.19	46.97	46.97	-1.51%	400,442
Apr 22, 2026	47.25	48.08	46.54	47.69	47.69	0.95%	527,404
Apr 21, 2026	47.58	48.96	47.16	47.24	47.24	-0.17%	736,193
Apr 20, 2026	47.49	48.32	46.96	47.32	47.32	-0.48%	586,820
Apr 17, 2026	47.23	48.24	47.00	47.55	47.55	1.97%	583,424
Apr 16, 2026	46.54	47.47	46.54	46.63	46.63	-0.62%	481,690
Apr 15, 2026	45.95	47.61	45.75	46.92	46.92	2.85%	577,713
Apr 14, 2026	44.62	45.63	44.29	45.62	45.62	3.05%	422,607
Apr 13, 2026	43.50	44.43	43.03	44.27	44.27	1.26%	770,088
Apr 10, 2026	44.52	45.21	43.00	43.72	43.72	-1.31%	547,663
Apr 9, 2026	43.06	44.39	42.65	44.30	44.30	1.84%	471,816
Apr 8, 2026	43.87	44.55	42.82	43.50	43.50	1.19%	751,448
Apr 7, 2026	42.68	43.34	42.38	42.99	42.99	0.68%	458,306
Apr 6, 2026	43.12	43.98	42.67	42.70	42.70	-1.13%	559,962
Apr 2, 2026	41.61	43.47	40.73	43.19	43.19	2.32%	640,304
Apr 1, 2026	42.12	43.04	41.45	42.21	42.21	0.60%	685,321
Mar 31, 2026	42.52	43.63	41.38	41.96	41.96	0.10%	1,192,313
Mar 30, 2026	41.48	43.73	41.48	41.92	41.92	0.67%	981,230
Mar 27, 2026	43.00	43.21	41.38	41.64	41.64	-3.90%	530,289
Mar 26, 2026	42.72	44.66	42.72	43.33	43.33	-0.30%	620,108
Mar 25, 2026	44.59	44.82	42.08	43.46	43.46	-0.80%	622,377
Mar 24, 2026	43.18	45.26	42.70	43.81	43.81	1.08%	923,205
Mar 23, 2026	41.83	43.50	41.60	43.34	43.34	2.56%	764,285
Mar 20, 2026	41.64	42.72	41.52	42.26	42.26	-0.21%	2,977,373
Mar 19, 2026	42.01	43.41	41.79	42.35	42.35	-0.02%	874,811
Mar 18, 2026	42.27	42.47	41.37	42.36	42.36	0.05%	732,259
Mar 17, 2026	42.15	43.73	42.06	42.34	42.34	0.69%	960,189
Mar 16, 2026	40.24	42.59	39.89	42.05	42.05	6.56%	1,318,192
Mar 13, 2026	40.00	41.68	39.24	39.46	39.46	-0.03%	829,996
Mar 12, 2026	40.17	41.10	39.32	39.47	39.47	-3.07%	828,451
Mar 11, 2026	39.85	41.08	39.61	40.72	40.72	2.18%	873,589
Mar 10, 2026	39.96	40.20	38.95	39.85	39.85	-0.97%	1,165,107
Mar 9, 2026	41.27	41.68	38.70	40.24	40.24	-4.91%	1,286,834
Mar 6, 2026	42.40	43.70	41.63	42.32	42.32	-3.05%	957,167
Mar 5, 2026	42.75	44.49	42.19	43.65	43.65	1.56%	2,108,747
Mar 4, 2026	41.12	43.19	39.75	42.98	42.98	3.62%	3,806,061
Mar 3, 2026	44.76	50.55	41.11	41.48	41.48	48.09%	10,602,078
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