Ziff Davis, Inc. ZD
51.49 USD -0.20 (-0.39%)
Regular-session close
51.49 0.00 0.00%
After hours · Nov 13, 4:39 PM ET
51.24 Day range 52.91
26.51 52-week range 59.21
- YTD
- +46.49%
- 1 year
- +66.37%
ZD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.77 | 52.91 | 51.24 | 51.49 | -0.20 | -0.39% | 371,584 |
| Nov 12, 2026 | 51.93 | 52.50 | 50.77 | 51.69 | +0.21 | +0.41% | 463,900 |
| Nov 11, 2026 | 50.67 | 51.92 | 50.26 | 51.48 | +0.34 | +0.66% | 468,000 |
| Nov 10, 2026 | 50.43 | 51.36 | 49.80 | 51.14 | +0.58 | +1.15% | 498,800 |
| Nov 9, 2026 | 48.81 | 50.86 | 48.52 | 50.56 | +0.95 | +1.91% | 866,200 |
| Nov 6, 2026 | 51.55 | 53.50 | 46.65 | 49.61 | -4.67 | -8.60% | 933,900 |
| Nov 5, 2026 | 56.99 | 57.50 | 53.67 | 54.28 | -2.47 | -4.35% | 763,200 |
| Nov 4, 2026 | 55.25 | 58.18 | 54.90 | 56.75 | +2.76 | +5.11% | 712,300 |
| Nov 3, 2026 | 52.82 | 54.03 | 52.20 | 53.99 | +0.84 | +1.58% | 647,600 |
| Nov 2, 2026 | 55.14 | 55.51 | 53.11 | 53.15 | -1.64 | -2.99% | 413,300 |
| Oct 30, 2026 | 55.40 | 55.75 | 53.47 | 54.79 | -1.16 | -2.07% | 512,600 |
| Oct 29, 2026 | 54.55 | 56.34 | 54.53 | 55.95 | +0.58 | +1.05% | 516,700 |
| Oct 28, 2026 | 56.27 | 57.05 | 55.22 | 55.37 | -1.66 | -2.91% | 380,000 |
| Oct 27, 2026 | 57.53 | 57.66 | 56.70 | 57.03 | -0.68 | -1.18% | 308,100 |
| Oct 26, 2026 | 57.72 | 58.37 | 57.05 | 57.71 | -0.18 | -0.31% | 323,600 |
| Oct 23, 2026 | 57.41 | 58.40 | 57.35 | 57.89 | -0.06 | -0.10% | 332,100 |
| Oct 22, 2026 | 57.07 | 58.04 | 57.05 | 57.95 | +0.92 | +1.61% | 362,600 |
| Oct 21, 2026 | 56.33 | 57.52 | 56.00 | 57.03 | +0.24 | +0.42% | 293,900 |
| Oct 20, 2026 | 56.63 | 57.75 | 56.54 | 56.79 | +0.43 | +0.76% | 444,400 |
| Oct 19, 2026 | 56.76 | 57.22 | 56.33 | 56.36 | -0.79 | -1.38% | 358,200 |
| Oct 16, 2026 | 58.35 | 59.29 | 56.27 | 57.15 | -1.29 | -2.21% | 608,000 |
| Oct 15, 2026 | 57.82 | 58.49 | 56.89 | 58.44 | +1.02 | +1.78% | 400,500 |
| Oct 14, 2026 | 57.61 | 57.99 | 56.59 | 57.42 | -0.46 | -0.79% | 423,600 |
| Oct 13, 2026 | 57.87 | 59.04 | 57.70 | 57.88 | +0.30 | +0.52% | 414,900 |
| Oct 12, 2026 | 56.95 | 58.21 | 56.71 | 57.58 | +1.06 | +1.88% | 421,800 |
| Oct 9, 2026 | 56.19 | 56.82 | 55.94 | 56.52 | +0.61 | +1.09% | 326,700 |
| Oct 8, 2026 | 54.71 | 56.02 | 54.35 | 55.91 | +1.01 | +1.84% | 526,400 |
| Oct 7, 2026 | 54.47 | 55.28 | 54.13 | 54.90 | +0.13 | +0.24% | 341,300 |
| Oct 6, 2026 | 55.65 | 56.63 | 54.33 | 54.77 | -1.21 | -2.16% | 402,100 |
| Oct 5, 2026 | 55.47 | 56.26 | 55.07 | 55.98 | +0.78 | +1.41% | 457,100 |
| Oct 2, 2026 | 55.01 | 55.50 | 54.69 | 55.20 | +0.78 | +1.43% | 493,700 |
| Oct 1, 2026 | 56.80 | 57.20 | 53.89 | 54.42 | -2.27 | -4.00% | 618,900 |
| Sep 30, 2026 | 56.25 | 57.48 | 56.10 | 56.69 | +0.36 | +0.64% | 754,900 |
| Sep 29, 2026 | 55.52 | 56.39 | 55.28 | 56.33 | +0.65 | +1.17% | 477,000 |
| Sep 28, 2026 | 56.38 | 56.71 | 55.55 | 55.68 | -0.83 | -1.47% | 554,600 |
| Sep 25, 2026 | 56.72 | 57.54 | 56.32 | 56.51 | +0.04 | +0.07% | 632,900 |
| Sep 24, 2026 | 56.32 | 57.36 | 56.32 | 56.47 | -0.28 | -0.49% | 422,900 |
| Sep 23, 2026 | 57.98 | 57.98 | 56.33 | 56.75 | -1.45 | -2.49% | 530,800 |
| Sep 22, 2026 | 57.96 | 58.25 | 56.26 | 58.20 | +0.73 | +1.27% | 539,700 |
| Sep 21, 2026 | 58.04 | 58.57 | 57.35 | 57.47 | -0.02 | -0.03% | 547,000 |
| Sep 18, 2026 | 58.79 | 58.79 | 56.81 | 57.49 | -1.64 | -2.77% | 2,787,300 |
| Sep 17, 2026 | 58.80 | 60.48 | 58.04 | 59.13 | +0.38 | +0.65% | 924,900 |
| Sep 16, 2026 | 58.95 | 60.11 | 58.11 | 58.75 | -0.46 | -0.78% | 946,400 |
| Sep 15, 2026 | 57.18 | 60.00 | 56.86 | 59.21 | +1.86 | +3.24% | 974,600 |
| Sep 14, 2026 | 56.45 | 57.55 | 56.04 | 57.35 | +1.13 | +2.01% | 755,800 |
| Sep 11, 2026 | 55.85 | 56.87 | 55.19 | 56.22 | +0.93 | +1.68% | 553,900 |
| Sep 10, 2026 | 55.12 | 55.86 | 55.03 | 55.29 | -0.03 | -0.05% | 430,100 |
| Sep 9, 2026 | 55.37 | 55.44 | 54.75 | 55.32 | -0.41 | -0.74% | 753,700 |
| Sep 8, 2026 | 55.12 | 55.96 | 54.75 | 55.73 | +0.03 | +0.05% | 551,000 |
| Sep 4, 2026 | 56.05 | 56.36 | 55.11 | 55.70 | -0.61 | -1.08% | 352,100 |
| Sep 3, 2026 | 57.25 | 57.68 | 55.76 | 56.31 | -0.38 | -0.67% | 492,200 |
| Sep 2, 2026 | 55.11 | 57.14 | 55.04 | 56.69 | +1.45 | +2.62% | 845,000 |
| Sep 1, 2026 | 55.15 | 55.70 | 54.74 | 55.24 | +0.09 | +0.16% | 589,000 |
| Aug 31, 2026 | 55.50 | 55.72 | 55.00 | 55.15 | -0.67 | -1.20% | 535,700 |
| Aug 28, 2026 | 55.82 | 56.67 | 55.67 | 55.82 | 0.00 | 0.00% | 285,500 |
| Aug 27, 2026 | 55.76 | 56.47 | 55.26 | 55.82 | +0.21 | +0.38% | 319,500 |
| Aug 26, 2026 | 54.95 | 56.01 | 54.64 | 55.61 | +0.20 | +0.36% | 550,100 |
| Aug 25, 2026 | 55.46 | 56.15 | 55.01 | 55.41 | -0.32 | -0.57% | 350,800 |
| Aug 24, 2026 | 56.07 | 56.69 | 55.48 | 55.73 | -0.35 | -0.62% | 403,400 |
| Aug 21, 2026 | 55.36 | 56.30 | 55.00 | 56.08 | +0.68 | +1.23% | 521,200 |
| Aug 20, 2026 | 55.23 | 56.06 | 55.00 | 55.40 | -0.10 | -0.18% | 371,900 |
| Aug 19, 2026 | 55.09 | 56.20 | 55.07 | 55.50 | +0.41 | +0.74% | 361,100 |
| Aug 18, 2026 | 55.27 | 56.16 | 54.79 | 55.09 | +0.78 | +1.44% | 502,900 |
| Aug 17, 2026 | 55.02 | 55.47 | 53.84 | 54.31 | -1.07 | -1.93% | 676,900 |
| Aug 14, 2026 | 55.79 | 55.79 | 54.97 | 55.38 | -0.53 | -0.95% | 394,400 |
65 days, newest first. Daily bars as drawn on the ZD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.