5 DAY PERFORMANCE
+34.10%
1 MONTH PERFORMANCE
+3.53%
3 MONTH PERFORMANCE
-7.06%
6 MONTH PERFORMANCE
+14.58%
YEAR-TO-DATE PERFORMANCE
+0.81%
1 YEAR PERFORMANCE
-18.25%
Ziff Davis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.48 | $40.32 (-0.4%) | $40.48 | $39.53 | 317,372 | $1.77 B |
| 03/11/2025 | $39.94 | $39.98 (0.1%) | $40.86 | $39.50 | 729,611 | $1.78 B |
| 03/10/2025 | $40.21 | $39.70 (-1.27%) | $41.04 | $39.44 | 562,436 | $1.76 B |
| 03/07/2025 | $39.26 | $40.85 (4.05%) | $41.05 | $39.10 | 721,342 | $1.82 B |
| 03/06/2025 | $38.10 | $39.15 (2.76%) | $39.84 | $37.62 | 763,296 | $1.74 B |
| 03/05/2025 | $39.21 | $38.17 (-2.65%) | $39.41 | $37.80 | 655,000 | $1.70 B |
| 03/04/2025 | $39.12 | $39.08 (-0.1%) | $40.35 | $38.35 | 816,200 | $1.74 B |
| 03/03/2025 | $41.42 | $39.94 (-3.57%) | $41.42 | $39.79 | 587,436 | $1.78 B |
| 02/28/2025 | $41.18 | $41.06 (-0.29%) | $42.01 | $39.99 | 709,600 | $1.83 B |
| 02/27/2025 | $42.98 | $41.31 (-3.89%) | $43.66 | $41.12 | 681,633 | $1.84 B |
| 02/26/2025 | $47.17 | $42.99 (-8.86%) | $47.54 | $42.95 | 814,443 | $1.91 B |
| 02/25/2025 | $46.46 | $47.50 (2.24%) | $47.61 | $44.00 | 992,200 | $2.11 B |
| 02/24/2025 | $48.58 | $48.02 (-1.15%) | $49.59 | $47.73 | 622,527 | $2.04 B |
| 02/21/2025 | $50.26 | $47.93 (-4.64%) | $50.26 | $47.77 | 394,346 | $2.04 B |
| 02/20/2025 | $51.00 | $49.89 (-2.18%) | $51.13 | $49.29 | 312,729 | $2.19 B |
| 02/19/2025 | $51.78 | $51.35 (-0.83%) | $52.20 | $51.04 | 278,420 | $2.26 B |
| 02/18/2025 | $53.32 | $52.55 (-1.44%) | $54.39 | $51.60 | 307,012 | $2.31 B |
| 02/14/2025 | $54.15 | $53.41 (-1.37%) | $54.89 | $53.36 | 165,301 | $2.35 B |
| 02/13/2025 | $53.39 | $53.76 (0.69%) | $53.83 | $52.92 | 311,600 | $2.36 B |
| 02/12/2025 | $53.43 | $52.91 (-0.97%) | $53.57 | $52.23 | 275,713 | $2.32 B |
| 02/11/2025 | $52.80 | $54.28 (2.8%) | $54.51 | $52.80 | 263,300 | $2.38 B |
| 02/10/2025 | $52.81 | $53.55 (1.4%) | $53.87 | $52.36 | 248,700 | $2.35 B |
| 02/07/2025 | $53.00 | $52.37 (-1.19%) | $53.84 | $52.22 | 245,900 | $2.30 B |
| 02/06/2025 | $53.45 | $52.81 (-1.2%) | $53.86 | $52.31 | 262,100 | $2.32 B |
| 02/05/2025 | $52.64 | $53.34 (1.33%) | $53.45 | $51.84 | 342,200 | $2.34 B |
| 02/04/2025 | $52.24 | $52.72 (0.92%) | $53.22 | $51.90 | 267,900 | $2.32 B |
| 02/03/2025 | $52.23 | $52.52 (0.56%) | $52.70 | $51.56 | 254,795 | $2.31 B |
| 01/31/2025 | $54.13 | $53.89 (-0.44%) | $54.57 | $53.30 | 349,409 | $2.37 B |
| 01/30/2025 | $54.61 | $54.00 (-1.12%) | $54.96 | $53.84 | 180,646 | $2.37 B |
| 01/29/2025 | $54.77 | $53.95 (-1.5%) | $55.20 | $53.42 | 266,500 | $2.37 B |
| 01/28/2025 | $54.56 | $55.01 (0.82%) | $55.32 | $54.05 | 282,425 | $2.42 B |
| 01/27/2025 | $52.90 | $54.51 (3.04%) | $55.43 | $52.20 | 413,040 | $2.39 B |
| 01/24/2025 | $54.04 | $53.05 (-1.83%) | $55.69 | $52.83 | 295,700 | $2.33 B |
| 01/23/2025 | $53.19 | $54.33 (2.14%) | $54.35 | $53.17 | 322,642 | $2.39 B |
| 01/22/2025 | $55.12 | $53.58 (-2.79%) | $55.34 | $53.57 | 220,023 | $2.35 B |
| 01/21/2025 | $55.57 | $55.50 (-0.13%) | $56.48 | $55.43 | 269,300 | $2.44 B |
| 01/17/2025 | $54.93 | $54.93 (0%) | $55.28 | $54.34 | 316,800 | $2.41 B |
| 01/16/2025 | $53.11 | $54.05 (1.77%) | $54.35 | $52.59 | 310,246 | $2.37 B |
| 01/15/2025 | $53.96 | $53.21 (-1.39%) | $54.47 | $53.11 | 296,800 | $2.34 B |
| 01/14/2025 | $51.96 | $52.65 (1.33%) | $52.70 | $51.57 | 610,401 | $2.31 B |
| 01/13/2025 | $51.10 | $51.40 (0.59%) | $51.63 | $50.81 | 253,600 | $2.26 B |
| 01/10/2025 | $51.08 | $51.59 (1%) | $52.08 | $50.62 | 355,700 | $2.27 B |
| 01/08/2025 | $52.75 | $52.37 (-0.72%) | $52.81 | $51.70 | 377,745 | $2.30 B |
| 01/07/2025 | $55.06 | $53.37 (-3.07%) | $55.64 | $53.15 | 309,513 | $2.34 B |
| 01/06/2025 | $55.55 | $54.78 (-1.39%) | $56.33 | $54.73 | 308,536 | $2.41 B |
| 01/03/2025 | $55.04 | $55.32 (0.51%) | $55.53 | $54.28 | 319,900 | $2.43 B |
| 01/02/2025 | $55.19 | $54.78 (-0.74%) | $55.91 | $54.41 | 279,237 | $2.41 B |
| 12/31/2024 | $54.96 | $54.34 (-1.13%) | $55.33 | $54.02 | 303,200 | $2.39 B |
| 12/30/2024 | $54.80 | $54.56 (-0.44%) | $55.21 | $53.62 | 292,608 | $2.40 B |
| 12/27/2024 | $56.00 | $55.36 (-1.14%) | $56.51 | $54.89 | 247,522 | $2.43 B |
| 12/26/2024 | $55.92 | $56.48 (1%) | $56.97 | $55.60 | 232,200 | $2.48 B |
| 12/24/2024 | $55.53 | $56.36 (1.49%) | $56.36 | $55.52 | 118,548 | $2.48 B |
| 12/23/2024 | $55.96 | $55.55 (-0.73%) | $56.72 | $55.25 | 332,700 | $2.44 B |
| 12/20/2024 | $55.34 | $56.17 (1.5%) | $57.58 | $55.34 | 2.35 M | $2.47 B |
| 12/19/2024 | $56.05 | $55.96 (-0.16%) | $57.05 | $54.83 | 660,800 | $2.46 B |
| 12/18/2024 | $58.57 | $55.57 (-5.12%) | $59.18 | $55.14 | 564,500 | $2.44 B |
| 12/17/2024 | $57.32 | $58.18 (1.5%) | $58.30 | $56.78 | 1.05 M | $2.56 B |
| 12/16/2024 | $57.36 | $57.90 (0.94%) | $59.88 | $56.45 | 632,100 | $2.54 B |
| 12/13/2024 | $58.51 | $57.75 (-1.3%) | $58.99 | $57.64 | 280,418 | $2.54 B |
| 12/12/2024 | $58.91 | $58.94 (0.05%) | $59.76 | $58.02 | 266,129 | $2.59 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.
