5 DAY PERFORMANCE
+9.54%
1 MONTH PERFORMANCE
+20.47%
3 MONTH PERFORMANCE
+1.95%
6 MONTH PERFORMANCE
+17.90%
YEAR-TO-DATE PERFORMANCE
-27.75%
1 YEAR PERFORMANCE
-32.75%
Ziff Davis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $35.29 | $35.22 (-0.2%) | $36.20 | $35.02 | 554.71 K | $1.47 B |
| 12/04/2025 | $35.54 | $35.56 (0.06%) | $35.98 | $35.06 | 771.40 K | $1.48 B |
| 12/03/2025 | $33.44 | $35.84 (7.18%) | $36.10 | $33.38 | 864.20 K | $1.49 B |
| 12/02/2025 | $33.06 | $33.27 (0.64%) | $33.48 | $32.44 | 543.32 K | $1.38 B |
| 12/01/2025 | $32.53 | $33.02 (1.51%) | $33.38 | $32.41 | 696.40 K | $1.37 B |
| 11/28/2025 | $33.41 | $32.82 (-1.77%) | $33.62 | $32.73 | 284.81 K | $1.37 B |
| 11/26/2025 | $32.39 | $33.15 (2.35%) | $33.50 | $32.35 | 944.44 K | $1.38 B |
| 11/25/2025 | $33.26 | $32.64 (-1.86%) | $34.13 | $32.55 | 990.44 K | $1.36 B |
| 11/24/2025 | $31.86 | $32.83 (3.04%) | $32.96 | $31.32 | 1.01 M | $1.37 B |
| 11/21/2025 | $29.64 | $31.81 (7.32%) | $31.89 | $29.64 | 806.60 K | $1.32 B |
| 11/20/2025 | $29.40 | $29.54 (0.48%) | $30.04 | $29.11 | 862.71 K | $1.23 B |
| 11/19/2025 | $29.53 | $29.20 (-1.12%) | $29.70 | $28.93 | 763.94 K | $1.21 B |
| 11/18/2025 | $29.78 | $29.61 (-0.57%) | $30.23 | $29.49 | 670.81 K | $1.23 B |
| 11/17/2025 | $29.98 | $29.81 (-0.57%) | $30.49 | $29.21 | 1.12 M | $1.24 B |
| 11/14/2025 | $30.63 | $30.35 (-0.91%) | $30.77 | $29.48 | 911.04 K | $1.26 B |
| 11/13/2025 | $31.70 | $30.95 (-2.37%) | $32.11 | $30.67 | 591.90 K | $1.29 B |
| 11/12/2025 | $32.35 | $32.03 (-0.99%) | $32.83 | $31.76 | 578.74 K | $1.33 B |
| 11/11/2025 | $32.34 | $32.27 (-0.22%) | $33.00 | $31.86 | 693.93 K | $1.34 B |
| 11/10/2025 | $33.39 | $32.22 (-3.5%) | $33.39 | $31.69 | 731.34 K | $1.34 B |
| 11/07/2025 | $32.66 | $32.59 (-0.21%) | $33.40 | $30.28 | 1.83 M | $1.36 B |
| 11/06/2025 | $33.79 | $32.65 (-3.37%) | $34.05 | $32.47 | 708.90 K | $1.36 B |
| 11/05/2025 | $32.40 | $33.38 (3.02%) | $33.53 | $32.07 | 537.95 K | $1.39 B |
| 11/04/2025 | $33.55 | $32.21 (-3.99%) | $33.81 | $32.15 | 620.93 K | $1.34 B |
| 11/03/2025 | $33.84 | $33.99 (0.44%) | $34.22 | $33.31 | 563.30 K | $1.41 B |
| 10/31/2025 | $33.68 | $33.90 (0.65%) | $34.19 | $33.50 | 520.51 K | $1.43 B |
| 10/30/2025 | $33.50 | $33.88 (1.13%) | $34.16 | $33.00 | 588.00 K | $1.43 B |
| 10/29/2025 | $34.17 | $33.72 (-1.32%) | $34.69 | $33.43 | 648.10 K | $1.42 B |
| 10/28/2025 | $36.10 | $34.01 (-5.79%) | $36.10 | $33.48 | 982.80 K | $1.43 B |
| 10/27/2025 | $37.85 | $36.37 (-3.91%) | $38.05 | $36.15 | 523.30 K | $1.53 B |
| 10/24/2025 | $38.40 | $37.70 (-1.82%) | $38.80 | $37.46 | 433.00 K | $1.59 B |
| 10/23/2025 | $37.75 | $38.21 (1.22%) | $38.33 | $37.46 | 276.30 K | $1.61 B |
| 10/22/2025 | $37.73 | $37.75 (0.05%) | $37.98 | $36.90 | 391.90 K | $1.59 B |
| 10/21/2025 | $36.76 | $38.11 (3.67%) | $38.21 | $36.47 | 549.60 K | $1.61 B |
| 10/20/2025 | $36.55 | $36.54 (-0.03%) | $37.37 | $36.51 | 344.00 K | $1.54 B |
| 10/17/2025 | $35.92 | $35.98 (0.17%) | $36.38 | $35.64 | 822.21 K | $1.52 B |
| 10/16/2025 | $36.90 | $36.46 (-1.19%) | $37.15 | $36.09 | 370.13 K | $1.54 B |
| 10/15/2025 | $37.55 | $36.93 (-1.65%) | $38.12 | $36.78 | 513.82 K | $1.56 B |
| 10/14/2025 | $35.13 | $37.07 (5.52%) | $37.75 | $35.13 | 644.24 K | $1.56 B |
| 10/13/2025 | $35.44 | $35.92 (1.35%) | $36.27 | $35.03 | 612.91 K | $1.51 B |
| 10/10/2025 | $38.01 | $35.33 (-7.05%) | $38.42 | $34.10 | 780.53 K | $1.49 B |
| 10/09/2025 | $38.57 | $37.99 (-1.5%) | $38.59 | $37.85 | 505.02 K | $1.60 B |
| 10/08/2025 | $38.89 | $38.29 (-1.54%) | $39.87 | $38.27 | 384.20 K | $1.61 B |
| 10/07/2025 | $39.83 | $38.89 (-2.36%) | $40.01 | $38.04 | 578.40 K | $1.64 B |
| 10/06/2025 | $39.52 | $39.53 (0.03%) | $40.07 | $39.00 | 378.20 K | $1.67 B |
| 10/03/2025 | $38.87 | $39.26 (1%) | $40.14 | $38.87 | 441.93 K | $1.65 B |
| 10/02/2025 | $38.99 | $38.76 (-0.59%) | $39.48 | $38.42 | 419.30 K | $1.63 B |
| 10/01/2025 | $38.03 | $38.81 (2.05%) | $38.92 | $37.68 | 424.70 K | $1.64 B |
| 09/30/2025 | $38.73 | $38.10 (-1.63%) | $38.95 | $37.63 | 486.53 K | $1.61 B |
| 09/29/2025 | $37.32 | $38.89 (4.21%) | $39.12 | $36.82 | 684.25 K | $1.64 B |
| 09/26/2025 | $36.95 | $36.87 (-0.22%) | $37.31 | $36.51 | 315.70 K | $1.55 B |
| 09/25/2025 | $36.03 | $36.47 (1.22%) | $36.75 | $35.34 | 508.60 K | $1.54 B |
| 09/24/2025 | $36.60 | $36.42 (-0.49%) | $37.25 | $36.00 | 439.15 K | $1.53 B |
| 09/23/2025 | $38.01 | $36.66 (-3.55%) | $38.56 | $36.56 | 477.60 K | $1.54 B |
| 09/22/2025 | $38.33 | $37.64 (-1.8%) | $38.57 | $37.58 | 487.40 K | $1.59 B |
| 09/19/2025 | $39.27 | $38.30 (-2.47%) | $39.58 | $38.11 | 1.21 M | $1.61 B |
| 09/18/2025 | $39.04 | $39.20 (0.41%) | $39.55 | $38.63 | 507.92 K | $1.65 B |
| 09/17/2025 | $38.29 | $38.36 (0.18%) | $39.59 | $37.91 | 541.70 K | $1.62 B |
| 09/16/2025 | $37.35 | $38.27 (2.46%) | $38.44 | $37.08 | 588.61 K | $1.61 B |
| 09/15/2025 | $36.97 | $36.65 (-0.87%) | $37.18 | $36.48 | 499.30 K | $1.54 B |
| 09/12/2025 | $37.77 | $36.63 (-3.02%) | $37.77 | $36.58 | 402.80 K | $1.54 B |
| 09/11/2025 | $36.76 | $37.67 (2.48%) | $37.85 | $36.61 | 720.93 K | $1.59 B |
| 09/10/2025 | $38.03 | $36.59 (-3.79%) | $38.43 | $35.98 | 818.30 K | $1.54 B |
| 09/09/2025 | $38.52 | $38.27 (-0.65%) | $38.83 | $37.94 | 321.40 K | $1.61 B |
| 09/08/2025 | $38.16 | $38.51 (0.92%) | $38.77 | $37.69 | 419.10 K | $1.62 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.
