5 DAY PERFORMANCE
-24.19%
1 MONTH PERFORMANCE
-24.45%
3 MONTH PERFORMANCE
-7.09%
6 MONTH PERFORMANCE
+20.08%
YEAR-TO-DATE PERFORMANCE
+14.48%
1 YEAR PERFORMANCE
+6.77%
Ziff Davis Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $56.94 | $53.97 (-5.22%) | $58.06 | $53.85 | 733.39 K | $2.03 B |
| 08/06/2026 | $52.56 | $50.95 (-3.06%) | $52.70 | $50.40 | 728.60 K | $1.88 B |
| 08/05/2026 | $55.31 | $52.72 (-4.68%) | $55.32 | $51.99 | 763.40 K | $1.95 B |
| 08/04/2026 | $53.59 | $55.38 (3.34%) | $55.46 | $53.59 | 628.06 K | $2.05 B |
| 08/03/2026 | $53.72 | $54.01 (0.54%) | $54.98 | $52.94 | 573.63 K | $2.00 B |
| 07/31/2026 | $52.89 | $53.08 (0.36%) | $53.44 | $51.57 | 397.62 K | $2.00 B |
| 07/30/2026 | $53.43 | $52.61 (-1.53%) | $53.43 | $51.90 | 419.52 K | $1.98 B |
| 07/29/2026 | $53.01 | $54.27 (2.38%) | $54.90 | $53.01 | 551.62 K | $2.04 B |
| 07/28/2026 | $53.08 | $52.93 (-0.28%) | $53.76 | $52.28 | 441.50 K | $1.99 B |
| 07/27/2026 | $52.37 | $52.36 (-0.02%) | $53.16 | $52.02 | 418.23 K | $1.97 B |
| 07/24/2026 | $52.05 | $51.60 (-0.86%) | $53.36 | $51.55 | 444.64 K | $1.94 B |
| 07/23/2026 | $52.05 | $51.81 (-0.46%) | $52.13 | $50.93 | 872.80 K | $1.95 B |
| 07/22/2026 | $52.59 | $52.22 (-0.7%) | $52.76 | $51.49 | 536.22 K | $1.96 B |
| 07/21/2026 | $53.85 | $52.39 (-2.71%) | $54.97 | $51.79 | 485.00 K | $1.97 B |
| 07/20/2026 | $53.93 | $54.38 (0.83%) | $54.95 | $53.64 | 638.50 K | $2.04 B |
| 07/17/2026 | $52.72 | $53.98 (2.39%) | $54.46 | $52.50 | 587.11 K | $2.03 B |
| 07/16/2026 | $52.17 | $53.63 (2.8%) | $53.66 | $52.11 | 482.94 K | $2.02 B |
| 07/15/2026 | $52.41 | $52.10 (-0.59%) | $53.46 | $51.96 | 492.50 K | $1.96 B |
| 07/14/2026 | $51.89 | $51.94 (0.1%) | $52.32 | $51.38 | 515.60 K | $1.95 B |
| 07/13/2026 | $52.18 | $51.87 (-0.59%) | $52.75 | $51.76 | 393.25 K | $1.95 B |
| 07/10/2026 | $53.44 | $52.18 (-2.36%) | $53.95 | $51.92 | 391.30 K | $1.96 B |
| 07/09/2026 | $50.77 | $52.86 (4.12%) | $52.97 | $50.44 | 455.90 K | $1.99 B |
| 07/08/2026 | $52.53 | $51.98 (-1.05%) | $53.13 | $51.18 | 675.40 K | $1.95 B |
| 07/07/2026 | $53.95 | $53.26 (-1.28%) | $54.75 | $52.89 | 521.30 K | $2.00 B |
| 07/06/2026 | $52.24 | $53.78 (2.95%) | $53.87 | $51.46 | 645.54 K | $2.02 B |
| 07/02/2026 | $51.96 | $52.43 (0.9%) | $52.63 | $51.57 | 622.90 K | $1.97 B |
| 07/01/2026 | $52.69 | $51.97 (-1.37%) | $53.43 | $51.93 | 1.00 M | $1.95 B |
| 06/30/2026 | $52.15 | $52.37 (0.42%) | $52.59 | $51.83 | 1.22 M | $1.97 B |
| 06/29/2026 | $50.54 | $52.20 (3.28%) | $52.25 | $50.29 | 1.16 M | $1.96 B |
| 06/26/2026 | $48.18 | $50.42 (4.65%) | $50.50 | $47.86 | 1.19 M | $1.90 B |
| 06/25/2026 | $47.77 | $48.55 (1.63%) | $48.69 | $47.32 | 616.00 K | $1.83 B |
| 06/24/2026 | $46.44 | $48.18 (3.75%) | $48.39 | $46.05 | 788.60 K | $1.81 B |
| 06/23/2026 | $45.07 | $46.40 (2.95%) | $46.48 | $44.74 | 854.32 K | $1.74 B |
| 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 |
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.
