Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	510,743
Apr 24, 2026	47.16	47.62	45.96	46.54	46.54	-0.92%	344,024
Apr 23, 2026	47.69	48.04	46.19	46.97	46.97	-1.51%	400,441
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%	736,121
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%	582,836
Apr 16, 2026	46.54	47.47	46.54	46.63	46.63	-0.62%	481,681
Apr 15, 2026	45.95	47.61	45.75	46.92	46.92	2.85%	576,209
Apr 14, 2026	44.62	45.63	44.29	45.62	45.62	3.05%	421,578
Apr 13, 2026	43.50	44.43	43.03	44.27	44.27	1.26%	770,087
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%	471,704
Apr 8, 2026	43.87	44.55	42.82	43.50	43.50	1.19%	751,398
Apr 7, 2026	42.68	43.34	42.38	42.99	42.99	0.68%	457,778
Apr 6, 2026	43.12	43.98	42.67	42.70	42.70	-1.13%	559,952
Apr 2, 2026	41.61	43.47	40.73	43.19	43.19	2.32%	640,112
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%	1,188,309
Mar 30, 2026	41.48	43.73	41.48	41.92	41.92	0.67%	980,206
Mar 27, 2026	43.00	43.21	41.38	41.64	41.64	-3.90%	527,490
Mar 26, 2026	42.72	44.66	42.72	43.33	43.33	-0.30%	620,106
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%	923,033
Mar 23, 2026	41.83	43.50	41.60	43.34	43.34	2.56%	764,050
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
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