5 DAY PERFORMANCE
-26.56%
1 MONTH PERFORMANCE
-28.12%
3 MONTH PERFORMANCE
-23.67%
6 MONTH PERFORMANCE
-12.18%
YEAR-TO-DATE PERFORMANCE
+14.48%
1 YEAR PERFORMANCE
+20.55%
Ziff Davis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $56.99 | $54.28 (-4.76%) | $57.50 | $53.67 | 763.18 K | $1.97 B |
| 11/04/2026 | $55.25 | $56.75 (2.71%) | $58.18 | $54.90 | 712.30 K | $2.06 B |
| 11/03/2026 | $52.82 | $53.99 (2.22%) | $54.03 | $52.20 | 647.61 K | $1.96 B |
| 11/02/2026 | $55.14 | $53.15 (-3.61%) | $55.51 | $53.11 | 413.30 K | $1.93 B |
| 10/30/2026 | $55.40 | $54.79 (-1.1%) | $55.75 | $53.47 | 512.63 K | $1.99 B |
| 10/29/2026 | $54.55 | $55.95 (2.57%) | $56.34 | $54.53 | 516.70 K | $2.04 B |
| 10/28/2026 | $56.27 | $55.37 (-1.6%) | $57.05 | $55.22 | 380.00 K | $2.01 B |
| 10/27/2026 | $57.53 | $57.03 (-0.87%) | $57.66 | $56.70 | 308.23 K | $2.07 B |
| 10/26/2026 | $57.72 | $57.71 (-0.02%) | $58.37 | $57.05 | 323.60 K | $2.10 B |
| 10/23/2026 | $57.41 | $57.89 (0.84%) | $58.40 | $57.35 | 332.13 K | $2.11 B |
| 10/22/2026 | $57.07 | $57.95 (1.54%) | $58.04 | $57.05 | 362.83 K | $2.11 B |
| 10/21/2026 | $56.33 | $57.03 (1.24%) | $57.52 | $56.00 | 293.95 K | $2.07 B |
| 10/20/2026 | $56.63 | $56.79 (0.28%) | $57.75 | $56.54 | 444.40 K | $2.07 B |
| 10/19/2026 | $56.76 | $56.36 (-0.7%) | $57.22 | $56.33 | 358.20 K | $2.05 B |
| 10/16/2026 | $58.35 | $57.15 (-2.06%) | $59.29 | $56.27 | 608.06 K | $2.08 B |
| 10/15/2026 | $57.82 | $58.44 (1.07%) | $58.49 | $56.89 | 401.52 K | $2.13 B |
| 10/14/2026 | $57.61 | $57.42 (-0.33%) | $57.99 | $56.59 | 423.60 K | $2.09 B |
| 10/13/2026 | $57.87 | $57.88 (0.02%) | $59.04 | $57.70 | 414.90 K | $2.11 B |
| 10/12/2026 | $56.95 | $57.58 (1.11%) | $58.21 | $56.71 | 421.80 K | $2.09 B |
| 10/09/2026 | $56.19 | $56.52 (0.59%) | $56.82 | $55.94 | 326.70 K | $2.06 B |
| 10/08/2026 | $54.71 | $55.91 (2.19%) | $56.02 | $54.35 | 526.43 K | $2.03 B |
| 10/07/2026 | $54.47 | $54.90 (0.79%) | $55.28 | $54.13 | 341.58 K | $2.00 B |
| 10/06/2026 | $55.65 | $54.77 (-1.58%) | $56.63 | $54.33 | 402.13 K | $1.99 B |
| 10/05/2026 | $55.47 | $55.98 (0.92%) | $56.26 | $55.07 | 457.12 K | $2.04 B |
| 10/02/2026 | $55.01 | $55.20 (0.35%) | $55.50 | $54.69 | 493.70 K | $2.01 B |
| 10/01/2026 | $56.80 | $54.42 (-4.19%) | $57.20 | $53.89 | 618.90 K | $1.98 B |
| 09/30/2026 | $56.25 | $56.69 (0.78%) | $57.48 | $56.10 | 754.90 K | $2.06 B |
| 09/29/2026 | $55.52 | $56.33 (1.46%) | $56.39 | $55.28 | 477.04 K | $2.05 B |
| 09/28/2026 | $56.38 | $55.68 (-1.24%) | $56.71 | $55.55 | 555.12 K | $2.03 B |
| 09/25/2026 | $56.72 | $56.51 (-0.37%) | $57.54 | $56.32 | 632.91 K | $2.06 B |
| 09/24/2026 | $56.32 | $56.47 (0.27%) | $57.36 | $56.32 | 422.90 K | $2.05 B |
| 09/23/2026 | $57.98 | $56.75 (-2.12%) | $57.98 | $56.33 | 530.80 K | $2.06 B |
| 09/22/2026 | $57.96 | $58.20 (0.41%) | $58.25 | $56.26 | 539.70 K | $2.12 B |
| 09/21/2026 | $58.04 | $57.47 (-0.98%) | $58.57 | $57.35 | 547.23 K | $2.09 B |
| 09/18/2026 | $58.79 | $57.49 (-2.21%) | $58.79 | $56.81 | 2.79 M | $2.09 B |
| 09/17/2026 | $58.80 | $59.13 (0.56%) | $60.48 | $58.04 | 924.91 K | $2.15 B |
| 09/16/2026 | $58.95 | $58.75 (-0.34%) | $60.11 | $58.11 | 946.40 K | $2.14 B |
| 09/15/2026 | $57.18 | $59.21 (3.55%) | $60.00 | $56.86 | 974.60 K | $2.15 B |
| 09/14/2026 | $56.45 | $57.35 (1.59%) | $57.55 | $56.04 | 755.80 K | $2.09 B |
| 09/11/2026 | $55.85 | $56.22 (0.66%) | $56.87 | $55.19 | 553.90 K | $2.05 B |
| 09/10/2026 | $55.12 | $55.29 (0.31%) | $55.86 | $55.03 | 430.13 K | $2.01 B |
| 09/09/2026 | $55.37 | $55.32 (-0.09%) | $55.44 | $54.75 | 753.70 K | $2.01 B |
| 09/08/2026 | $55.12 | $55.73 (1.11%) | $55.96 | $54.75 | 551.00 K | $2.03 B |
| 09/04/2026 | $56.05 | $55.70 (-0.62%) | $56.36 | $55.11 | 352.13 K | $2.03 B |
| 09/03/2026 | $57.25 | $56.31 (-1.64%) | $57.68 | $55.76 | 492.20 K | $2.05 B |
| 09/02/2026 | $55.11 | $56.69 (2.87%) | $57.14 | $55.04 | 845.03 K | $2.06 B |
| 09/01/2026 | $55.15 | $55.24 (0.16%) | $55.70 | $54.74 | 589.02 K | $2.01 B |
| 08/31/2026 | $55.50 | $55.15 (-0.63%) | $55.72 | $55.00 | 535.70 K | $2.01 B |
| 08/28/2026 | $55.82 | $55.82 (0%) | $56.67 | $55.67 | 285.51 K | $2.03 B |
| 08/27/2026 | $55.76 | $55.82 (0.11%) | $56.47 | $55.26 | 319.50 K | $2.03 B |
| 08/26/2026 | $54.95 | $55.61 (1.2%) | $56.01 | $54.64 | 550.10 K | $2.02 B |
| 08/25/2026 | $55.46 | $55.41 (-0.09%) | $56.15 | $55.01 | 350.81 K | $2.02 B |
| 08/24/2026 | $56.07 | $55.73 (-0.61%) | $56.69 | $55.48 | 403.45 K | $2.03 B |
| 08/21/2026 | $55.36 | $56.08 (1.3%) | $56.30 | $55.00 | 521.21 K | $2.04 B |
| 08/20/2026 | $55.23 | $55.40 (0.31%) | $56.06 | $55.00 | 372.01 K | $2.02 B |
| 08/19/2026 | $55.09 | $55.50 (0.74%) | $56.20 | $55.07 | 361.32 K | $2.02 B |
| 08/18/2026 | $55.27 | $55.09 (-0.33%) | $56.16 | $54.79 | 502.90 K | $2.00 B |
| 08/17/2026 | $55.02 | $54.31 (-1.29%) | $55.47 | $53.84 | 676.93 K | $1.98 B |
| 08/14/2026 | $55.79 | $55.38 (-0.73%) | $55.79 | $54.97 | 394.45 K | $2.01 B |
| 08/13/2026 | $55.07 | $55.91 (1.53%) | $55.95 | $54.74 | 554.92 K | $2.03 B |
| 08/12/2026 | $53.54 | $54.94 (2.61%) | $55.20 | $53.54 | 990.10 K | $2.00 B |
| 08/11/2026 | $54.95 | $53.50 (-2.64%) | $55.60 | $53.20 | 684.20 K | $1.95 B |
| 08/10/2026 | $56.21 | $54.31 (-3.38%) | $56.21 | $53.63 | 1.07 M | $1.98 B |
| 08/07/2026 | $56.94 | $53.87 (-5.39%) | $58.06 | $52.75 | 1.47 M | $1.96 B |
| 08/06/2026 | $52.56 | $50.95 (-3.06%) | $52.70 | $50.40 | 728.60 K | $1.85 B |
| 08/05/2026 | $55.31 | $52.72 (-4.68%) | $55.32 | $51.99 | 763.40 K | $1.95 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.
