5 DAY PERFORMANCE
-12.58%
1 MONTH PERFORMANCE
-7.92%
3 MONTH PERFORMANCE
-7.15%
6 MONTH PERFORMANCE
+15.90%
YEAR-TO-DATE PERFORMANCE
+14.48%
1 YEAR PERFORMANCE
+27.30%
Ziff Davis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2026 | $45.07 | $45.55 (1.06%) | $46.28 | $44.93 | 34.29 K | |
| 06/22/2026 | $45.03 | $45.32 (0.64%) | $46.53 | $44.90 | 765.22 K | $1.70 B |
| 06/18/2026 | $44.61 | $46.03 (3.18%) | $46.91 | $44.13 | 1.60 M | $1.73 B |
| 06/17/2026 | $45.49 | $44.32 (-2.57%) | $45.65 | $43.86 | 572.44 K | $1.67 B |
| 06/16/2026 | $46.28 | $45.97 (-0.67%) | $46.91 | $45.42 | 460.70 K | $1.73 B |
| 06/15/2026 | $46.29 | $45.85 (-0.95%) | $47.71 | $45.74 | 462.61 K | $1.72 B |
| 06/12/2026 | $45.61 | $46.26 (1.43%) | $46.55 | $44.76 | 531.72 K | $1.74 B |
| 06/11/2026 | $45.45 | $45.74 (0.64%) | $46.15 | $44.79 | 431.20 K | $1.72 B |
| 06/10/2026 | $46.37 | $45.80 (-1.23%) | $47.51 | $45.75 | 467.72 K | $1.72 B |
| 06/09/2026 | $46.26 | $46.37 (0.24%) | $47.27 | $44.81 | 606.53 K | $1.74 B |
| 06/08/2026 | $46.47 | $46.60 (0.28%) | $46.81 | $45.25 | 487.40 K | $1.75 B |
| 06/05/2026 | $48.24 | $45.81 (-5.04%) | $48.51 | $45.51 | 530.91 K | $1.72 B |
| 06/04/2026 | $45.46 | $47.95 (5.48%) | $48.03 | $45.04 | 641.58 K | $1.80 B |
| 06/03/2026 | $45.31 | $44.54 (-1.7%) | $45.48 | $44.40 | 602.82 K | $1.67 B |
| 06/02/2026 | $46.50 | $45.42 (-2.32%) | $46.89 | $44.50 | 688.34 K | $1.71 B |
| 06/01/2026 | $45.07 | $46.18 (2.46%) | $46.39 | $44.90 | 451.60 K | $1.74 B |
| 05/29/2026 | $45.07 | $45.07 (0%) | $45.56 | $44.03 | 687.10 K | $1.69 B |
| 05/28/2026 | $45.31 | $45.07 (-0.53%) | $46.24 | $43.44 | 542.20 K | $1.69 B |
| 05/27/2026 | $44.80 | $45.73 (2.08%) | $46.30 | $44.80 | 653.40 K | $1.72 B |
| 05/26/2026 | $43.17 | $44.76 (3.68%) | $44.91 | $43.12 | 506.30 K | $1.68 B |
| 05/22/2026 | $41.69 | $43.70 (4.82%) | $43.98 | $41.69 | 680.70 K | $1.64 B |
| 05/21/2026 | $41.82 | $41.72 (-0.24%) | $41.98 | $40.32 | 551.90 K | $1.57 B |
| 05/20/2026 | $41.67 | $42.33 (1.58%) | $42.53 | $40.92 | 532.13 K | $1.59 B |
| 05/19/2026 | $41.39 | $41.95 (1.35%) | $42.55 | $40.97 | 518.55 K | $1.58 B |
| 05/18/2026 | $40.62 | $41.16 (1.33%) | $41.72 | $40.31 | 504.30 K | $1.55 B |
| 05/15/2026 | $40.45 | $40.51 (0.15%) | $41.04 | $40.39 | 510.70 K | $1.52 B |
| 05/14/2026 | $40.75 | $40.62 (-0.32%) | $41.31 | $40.05 | 508.74 K | $1.53 B |
| 05/13/2026 | $40.24 | $40.53 (0.72%) | $40.88 | $39.66 | 534.04 K | $1.52 B |
| 05/12/2026 | $41.56 | $40.85 (-1.71%) | $42.17 | $40.73 | 566.72 K | $1.54 B |
| 05/11/2026 | $41.38 | $41.90 (1.26%) | $42.14 | $40.36 | 717.31 K | $1.58 B |
| 05/08/2026 | $41.97 | $41.02 (-2.26%) | $43.88 | $40.69 | 1.13 M | $1.54 B |
| 05/07/2026 | $43.95 | $43.31 (-1.46%) | $44.48 | $42.86 | 822.90 K | $1.63 B |
| 05/06/2026 | $46.05 | $43.68 (-5.15%) | $46.05 | $43.30 | 618.41 K | $1.64 B |
| 05/05/2026 | $46.37 | $45.82 (-1.19%) | $46.37 | $44.82 | 363.53 K | $1.72 B |
| 05/04/2026 | $46.10 | $45.62 (-1.04%) | $46.83 | $45.36 | 488.20 K | $1.72 B |
| 05/01/2026 | $46.44 | $46.10 (-0.73%) | $47.47 | $45.62 | 643.61 K | $1.73 B |
| 04/30/2026 | $47.08 | $45.76 (-2.8%) | $47.08 | $45.42 | 650.11 K | $1.72 B |
| 04/29/2026 | $46.94 | $46.76 (-0.38%) | $47.50 | $45.77 | 402.00 K | $1.76 B |
| 04/28/2026 | $48.69 | $47.21 (-3.04%) | $48.80 | $47.16 | 416.60 K | $1.77 B |
| 04/27/2026 | $46.79 | $48.23 (3.08%) | $48.60 | $46.50 | 510.80 K | $1.81 B |
| 04/24/2026 | $47.16 | $46.54 (-1.31%) | $47.62 | $45.96 | 380.80 K | $1.75 B |
| 04/23/2026 | $47.69 | $46.97 (-1.51%) | $48.04 | $46.19 | 400.44 K | $1.77 B |
| 04/22/2026 | $47.25 | $47.69 (0.93%) | $48.08 | $46.54 | 527.40 K | $1.79 B |
| 04/21/2026 | $47.58 | $47.24 (-0.71%) | $48.96 | $47.16 | 736.20 K | $1.78 B |
| 04/20/2026 | $47.49 | $47.32 (-0.36%) | $48.32 | $46.96 | 586.82 K | $1.78 B |
| 04/17/2026 | $47.23 | $47.55 (0.68%) | $48.24 | $47.00 | 583.42 K | $1.79 B |
| 04/16/2026 | $46.54 | $46.63 (0.19%) | $47.47 | $46.54 | 481.70 K | $1.75 B |
| 04/15/2026 | $45.95 | $46.92 (2.11%) | $47.61 | $45.75 | 577.71 K | $1.76 B |
| 04/14/2026 | $44.62 | $45.62 (2.24%) | $45.63 | $44.29 | 422.61 K | $1.72 B |
| 04/13/2026 | $43.50 | $44.27 (1.77%) | $44.43 | $43.03 | 770.10 K | $1.66 B |
| 04/10/2026 | $44.52 | $43.72 (-1.8%) | $45.21 | $43.00 | 547.70 K | $1.64 B |
| 04/09/2026 | $43.06 | $44.30 (2.88%) | $44.39 | $42.65 | 471.82 K | $1.67 B |
| 04/08/2026 | $43.87 | $43.50 (-0.84%) | $44.55 | $42.82 | 751.45 K | $1.64 B |
| 04/07/2026 | $42.68 | $42.99 (0.73%) | $43.34 | $42.38 | 458.31 K | $1.62 B |
| 04/06/2026 | $43.12 | $42.70 (-0.97%) | $43.98 | $42.67 | 560.00 K | $1.61 B |
| 04/02/2026 | $41.61 | $43.19 (3.8%) | $43.47 | $40.73 | 640.30 K | $1.62 B |
| 04/01/2026 | $42.12 | $42.21 (0.21%) | $43.04 | $41.45 | 685.32 K | $1.59 B |
| 03/31/2026 | $42.52 | $41.96 (-1.32%) | $43.63 | $41.38 | 1.19 M | $1.58 B |
| 03/30/2026 | $41.48 | $41.92 (1.06%) | $43.73 | $41.48 | 981.23 K | $1.58 B |
| 03/27/2026 | $43.00 | $41.64 (-3.16%) | $43.21 | $41.38 | 530.30 K | $1.57 B |
| 03/26/2026 | $42.72 | $43.33 (1.43%) | $44.66 | $42.72 | 620.11 K | $1.63 B |
| 03/25/2026 | $44.59 | $43.46 (-2.53%) | $44.82 | $42.08 | 622.40 K | $1.63 B |
| 03/24/2026 | $43.18 | $43.81 (1.46%) | $45.26 | $42.70 | 923.21 K | $1.65 B |
| 03/23/2026 | $41.83 | $43.34 (3.61%) | $43.50 | $41.60 | 764.30 K | $1.63 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
