5 DAY PERFORMANCE
-12.71%
1 MONTH PERFORMANCE
-5.76%
3 MONTH PERFORMANCE
+20.08%
6 MONTH PERFORMANCE
+23.25%
YEAR-TO-DATE PERFORMANCE
+14.48%
1 YEAR PERFORMANCE
+27.95%
Ziff Davis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $45.52 | $43.56 (-4.31%) | $46.05 | $43.34 | 244.95 K | $1.73 B |
| 05/05/2026 | $46.37 | $45.82 (-1.19%) | $46.37 | $44.82 | 363.53 K | $1.79 B |
| 05/04/2026 | $46.10 | $45.62 (-1.04%) | $46.83 | $45.36 | 488.20 K | $1.78 B |
| 05/01/2026 | $46.44 | $46.10 (-0.73%) | $47.47 | $45.62 | 643.61 K | $1.80 B |
| 04/30/2026 | $47.08 | $45.76 (-2.8%) | $47.08 | $45.42 | 650.11 K | $1.79 B |
| 04/29/2026 | $46.94 | $46.76 (-0.38%) | $47.50 | $45.77 | 402.00 K | $1.83 B |
| 04/28/2026 | $48.69 | $47.21 (-3.04%) | $48.80 | $47.16 | 416.60 K | $1.85 B |
| 04/27/2026 | $46.79 | $48.23 (3.08%) | $48.60 | $46.50 | 510.80 K | $1.89 B |
| 04/24/2026 | $47.16 | $46.54 (-1.31%) | $47.62 | $45.96 | 380.80 K | $1.82 B |
| 04/23/2026 | $47.69 | $46.97 (-1.51%) | $48.04 | $46.19 | 400.44 K | $1.84 B |
| 04/22/2026 | $47.25 | $47.69 (0.93%) | $48.08 | $46.54 | 527.40 K | $1.86 B |
| 04/21/2026 | $47.58 | $47.24 (-0.71%) | $48.96 | $47.16 | 736.20 K | $1.85 B |
| 04/20/2026 | $47.49 | $47.32 (-0.36%) | $48.32 | $46.96 | 586.82 K | $1.85 B |
| 04/17/2026 | $47.23 | $47.55 (0.68%) | $48.24 | $47.00 | 583.42 K | $1.86 B |
| 04/16/2026 | $46.54 | $46.63 (0.19%) | $47.47 | $46.54 | 481.70 K | $1.82 B |
| 04/15/2026 | $45.95 | $46.92 (2.11%) | $47.61 | $45.75 | 577.71 K | $1.83 B |
| 04/14/2026 | $44.62 | $45.62 (2.24%) | $45.63 | $44.29 | 422.61 K | $1.78 B |
| 04/13/2026 | $43.50 | $44.27 (1.77%) | $44.43 | $43.03 | 770.10 K | $1.73 B |
| 04/10/2026 | $44.52 | $43.72 (-1.8%) | $45.21 | $43.00 | 547.70 K | $1.71 B |
| 04/09/2026 | $43.06 | $44.30 (2.88%) | $44.39 | $42.65 | 471.82 K | $1.73 B |
| 04/08/2026 | $43.87 | $43.50 (-0.84%) | $44.55 | $42.82 | 751.45 K | $1.70 B |
| 04/07/2026 | $42.68 | $42.99 (0.73%) | $43.34 | $42.38 | 458.31 K | $1.68 B |
| 04/06/2026 | $43.12 | $42.70 (-0.97%) | $43.98 | $42.67 | 560.00 K | $1.67 B |
| 04/02/2026 | $41.61 | $43.19 (3.8%) | $43.47 | $40.73 | 640.30 K | $1.69 B |
| 04/01/2026 | $42.12 | $42.21 (0.21%) | $43.04 | $41.45 | 685.32 K | $1.65 B |
| 03/31/2026 | $42.52 | $41.96 (-1.32%) | $43.63 | $41.38 | 1.19 M | $1.64 B |
| 03/30/2026 | $41.48 | $41.92 (1.06%) | $43.73 | $41.48 | 981.23 K | $1.64 B |
| 03/27/2026 | $43.00 | $41.64 (-3.16%) | $43.21 | $41.38 | 530.30 K | $1.63 B |
| 03/26/2026 | $42.72 | $43.33 (1.43%) | $44.66 | $42.72 | 620.11 K | $1.69 B |
| 03/25/2026 | $44.59 | $43.46 (-2.53%) | $44.82 | $42.08 | 622.40 K | $1.70 B |
| 03/24/2026 | $43.18 | $43.81 (1.46%) | $45.26 | $42.70 | 923.21 K | $1.71 B |
| 03/23/2026 | $41.83 | $43.34 (3.61%) | $43.50 | $41.60 | 764.30 K | $1.69 B |
| 03/20/2026 | $41.64 | $42.26 (1.49%) | $42.72 | $41.52 | 2.98 M | $1.65 B |
| 03/19/2026 | $42.01 | $42.35 (0.81%) | $43.41 | $41.79 | 874.81 K | $1.66 B |
| 03/18/2026 | $42.27 | $42.36 (0.21%) | $42.47 | $41.37 | 732.30 K | $1.66 B |
| 03/17/2026 | $42.15 | $42.34 (0.45%) | $43.73 | $42.06 | 960.20 K | $1.66 B |
| 03/16/2026 | $40.24 | $42.05 (4.5%) | $42.59 | $39.89 | 1.32 M | $1.64 B |
| 03/13/2026 | $40.00 | $39.46 (-1.35%) | $41.68 | $39.24 | 830.00 K | $1.54 B |
| 03/12/2026 | $40.17 | $39.47 (-1.74%) | $41.10 | $39.32 | 828.50 K | $1.54 B |
| 03/11/2026 | $39.85 | $40.72 (2.18%) | $41.08 | $39.60 | 873.60 K | $1.59 B |
| 03/10/2026 | $39.96 | $39.85 (-0.28%) | $40.20 | $38.95 | 1.17 M | $1.56 B |
| 03/09/2026 | $41.27 | $40.24 (-2.5%) | $41.68 | $38.70 | 1.29 M | $1.57 B |
| 03/06/2026 | $42.40 | $42.32 (-0.19%) | $43.70 | $41.63 | 957.20 K | $1.65 B |
| 03/05/2026 | $42.75 | $43.65 (2.11%) | $44.49 | $42.19 | 2.11 M | $1.71 B |
| 03/04/2026 | $41.12 | $42.98 (4.52%) | $43.19 | $39.75 | 3.81 M | $1.68 B |
| 03/03/2026 | $44.76 | $41.48 (-7.33%) | $50.55 | $41.11 | 10.60 M | $1.62 B |
| 03/02/2026 | $26.23 | $28.01 (6.79%) | $28.02 | $26.14 | 1.50 M | $1.10 B |
| 02/27/2026 | $27.24 | $27.08 (-0.59%) | $27.39 | $26.21 | 1.24 M | $1.06 B |
| 02/26/2026 | $27.03 | $27.65 (2.29%) | $28.39 | $27.03 | 1.63 M | $1.08 B |
| 02/25/2026 | $26.43 | $26.84 (1.55%) | $27.36 | $25.12 | 1.88 M | $1.05 B |
| 02/24/2026 | $26.00 | $26.51 (1.96%) | $26.78 | $22.45 | 4.06 M | $1.04 B |
| 02/23/2026 | $31.34 | $29.55 (-5.71%) | $31.48 | $29.46 | 738.90 K | $1.16 B |
| 02/20/2026 | $30.40 | $31.39 (3.26%) | $32.54 | $30.03 | 746.30 K | $1.23 B |
| 02/19/2026 | $30.56 | $30.46 (-0.33%) | $30.91 | $29.95 | 465.43 K | $1.27 B |
| 02/18/2026 | $30.08 | $30.83 (2.49%) | $31.17 | $29.30 | 475.90 K | $1.28 B |
| 02/17/2026 | $30.26 | $30.19 (-0.23%) | $31.78 | $29.53 | 448.70 K | $1.26 B |
| 02/13/2026 | $30.12 | $30.50 (1.26%) | $30.77 | $29.47 | 476.62 K | $1.27 B |
| 02/12/2026 | $31.74 | $30.10 (-5.17%) | $31.74 | $29.40 | 445.81 K | $1.25 B |
| 02/11/2026 | $32.83 | $31.46 (-4.17%) | $32.85 | $31.00 | 544.21 K | $1.31 B |
| 02/10/2026 | $32.19 | $32.97 (2.42%) | $33.61 | $32.17 | 426.23 K | $1.37 B |
| 02/09/2026 | $33.04 | $32.14 (-2.72%) | $33.53 | $30.50 | 801.52 K | $1.34 B |
| 02/06/2026 | $32.62 | $33.51 (2.73%) | $33.70 | $32.15 | 476.60 K | $1.39 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.
