5 DAY PERFORMANCE
+3.01%
1 MONTH PERFORMANCE
+3.51%
3 MONTH PERFORMANCE
-22.48%
6 MONTH PERFORMANCE
-45.91%
YEAR-TO-DATE PERFORMANCE
-41.42%
1 YEAR PERFORMANCE
-41.77%
Ziff Davis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $32.25 | $31.83 (-1.3%) | $32.40 | $31.83 | 569.35 K | $1.35 B |
| 05/27/2025 | $31.50 | $32.10 (1.9%) | $32.22 | $31.12 | 513.01 K | $1.37 B |
| 05/23/2025 | $30.00 | $30.90 (3%) | $31.06 | $29.91 | 547.61 K | $1.32 B |
| 05/22/2025 | $30.84 | $30.89 (0.16%) | $31.05 | $30.49 | 623.03 K | $1.31 B |
| 05/21/2025 | $32.22 | $30.85 (-4.25%) | $32.22 | $30.82 | 515.43 K | $1.31 B |
| 05/20/2025 | $32.65 | $32.73 (0.25%) | $33.19 | $32.02 | 308.70 K | $1.39 B |
| 05/19/2025 | $31.93 | $32.84 (2.85%) | $32.88 | $31.61 | 561.64 K | $1.40 B |
| 05/16/2025 | $33.20 | $32.59 (-1.84%) | $33.25 | $32.22 | 690.60 K | $1.39 B |
| 05/15/2025 | $33.30 | $32.94 (-1.08%) | $33.80 | $32.74 | 549.10 K | $1.40 B |
| 05/14/2025 | $33.50 | $33.45 (-0.15%) | $33.75 | $32.90 | 532.30 K | $1.42 B |
| 05/13/2025 | $34.72 | $33.99 (-2.1%) | $34.81 | $33.01 | 591.50 K | $1.45 B |
| 05/12/2025 | $33.75 | $34.70 (2.81%) | $34.86 | $32.76 | 867.00 K | $1.48 B |
| 05/09/2025 | $32.71 | $30.91 (-5.5%) | $32.91 | $30.06 | 1.12 M | $1.32 B |
| 05/08/2025 | $32.24 | $32.38 (0.43%) | $33.00 | $31.75 | 860.74 K | $1.38 B |
| 05/07/2025 | $31.78 | $31.63 (-0.47%) | $32.30 | $31.11 | 600.60 K | $1.35 B |
| 05/06/2025 | $31.19 | $31.45 (0.83%) | $31.62 | $31.05 | 361.71 K | $1.34 B |
| 05/05/2025 | $31.01 | $31.72 (2.29%) | $32.18 | $30.85 | 452.50 K | $1.35 B |
| 05/02/2025 | $30.66 | $31.46 (2.61%) | $31.57 | $30.57 | 420.00 K | $1.34 B |
| 05/01/2025 | $29.73 | $30.36 (2.12%) | $30.54 | $29.61 | 613.00 K | $1.29 B |
| 04/30/2025 | $30.07 | $29.53 (-1.8%) | $30.07 | $29.15 | 467.70 K | $1.26 B |
| 04/29/2025 | $30.72 | $30.75 (0.1%) | $31.00 | $30.53 | 412.40 K | $1.31 B |
| 04/28/2025 | $30.98 | $30.85 (-0.42%) | $31.55 | $30.38 | 587.62 K | $1.31 B |
| 04/25/2025 | $30.84 | $30.95 (0.36%) | $31.07 | $30.55 | 430.30 K | $1.38 B |
| 04/24/2025 | $30.46 | $31.07 (2%) | $31.20 | $30.03 | 563.62 K | $1.38 B |
| 04/23/2025 | $31.90 | $30.45 (-4.55%) | $32.73 | $30.44 | 705.50 K | $1.35 B |
| 04/22/2025 | $30.15 | $30.31 (0.53%) | $30.80 | $29.34 | 666.52 K | $1.35 B |
| 04/21/2025 | $30.42 | $30.95 (1.74%) | $31.11 | $29.54 | 847.30 K | $1.38 B |
| 04/17/2025 | $31.12 | $30.48 (-2.06%) | $32.01 | $30.20 | 949.70 K | $1.36 B |
| 04/16/2025 | $32.23 | $31.07 (-3.6%) | $33.77 | $30.56 | 575.61 K | $1.38 B |
| 04/15/2025 | $31.72 | $31.40 (-1.01%) | $32.49 | $31.27 | 437.83 K | $1.40 B |
| 04/14/2025 | $32.19 | $31.99 (-0.62%) | $32.83 | $31.36 | 525.94 K | $1.42 B |
| 04/11/2025 | $32.28 | $31.76 (-1.61%) | $33.91 | $30.92 | 694.80 K | $1.41 B |
| 04/10/2025 | $33.67 | $32.11 (-4.63%) | $34.42 | $31.62 | 577.13 K | $1.43 B |
| 04/09/2025 | $31.00 | $35.10 (13.23%) | $35.92 | $30.63 | 807.30 K | $1.56 B |
| 04/08/2025 | $33.63 | $31.43 (-6.54%) | $33.70 | $30.98 | 629.30 K | $1.40 B |
| 04/07/2025 | $32.01 | $32.46 (1.41%) | $34.34 | $30.77 | 942.60 K | $1.44 B |
| 04/04/2025 | $33.79 | $33.48 (-0.92%) | $34.34 | $32.85 | 682.52 K | $1.49 B |
| 04/03/2025 | $36.50 | $35.38 (-3.07%) | $36.82 | $34.56 | 709.70 K | $1.57 B |
| 04/02/2025 | $38.30 | $38.63 (0.86%) | $38.72 | $37.04 | 616.42 K | $1.72 B |
| 04/01/2025 | $37.69 | $37.75 (0.16%) | $38.42 | $36.92 | 517.93 K | $1.68 B |
| 03/31/2025 | $37.35 | $37.58 (0.62%) | $38.04 | $36.82 | 673.03 K | $1.67 B |
| 03/28/2025 | $40.75 | $38.15 (-6.38%) | $40.79 | $37.89 | 451.02 K | $1.70 B |
| 03/27/2025 | $41.63 | $41.09 (-1.3%) | $42.23 | $40.99 | 553.02 K | $1.83 B |
| 03/26/2025 | $41.90 | $41.73 (-0.41%) | $43.49 | $41.35 | 450.21 K | $1.86 B |
| 03/25/2025 | $42.37 | $41.90 (-1.11%) | $42.52 | $41.85 | 374.70 K | $1.86 B |
| 03/24/2025 | $42.76 | $42.49 (-0.63%) | $43.54 | $42.26 | 375.73 K | $1.89 B |
| 03/21/2025 | $41.46 | $41.82 (0.87%) | $42.49 | $41.25 | 1.65 M | $1.86 B |
| 03/20/2025 | $41.51 | $41.97 (1.11%) | $42.65 | $41.25 | 464.40 K | $1.87 B |
| 03/19/2025 | $41.03 | $41.88 (2.07%) | $42.61 | $40.89 | 539.63 K | $1.86 B |
| 03/18/2025 | $41.71 | $40.79 (-2.21%) | $41.99 | $40.64 | 709.81 K | $1.81 B |
| 03/17/2025 | $40.12 | $42.07 (4.86%) | $42.56 | $39.98 | 744.40 K | $1.87 B |
| 03/14/2025 | $38.97 | $40.25 (3.28%) | $40.35 | $38.84 | 639.44 K | $1.79 B |
| 03/13/2025 | $39.96 | $38.68 (-3.2%) | $40.89 | $38.64 | 804.81 K | $1.72 B |
| 03/12/2025 | $40.48 | $40.05 (-1.06%) | $40.48 | $39.53 | 624.73 K | $1.78 B |
| 03/11/2025 | $39.94 | $39.98 (0.1%) | $40.86 | $39.48 | 742.90 K | $1.78 B |
| 03/10/2025 | $40.21 | $39.70 (-1.27%) | $41.04 | $39.44 | 562.44 K | $1.76 B |
| 03/07/2025 | $39.26 | $40.85 (4.05%) | $41.05 | $39.10 | 721.34 K | $1.82 B |
| 03/06/2025 | $38.10 | $39.15 (2.76%) | $39.84 | $37.62 | 763.30 K | $1.74 B |
| 03/05/2025 | $39.21 | $38.17 (-2.65%) | $39.41 | $37.80 | 655.00 K | $1.70 B |
| 03/04/2025 | $39.12 | $39.08 (-0.1%) | $40.35 | $38.35 | 816.20 K | $1.74 B |
| 03/03/2025 | $41.42 | $39.94 (-3.57%) | $41.42 | $39.79 | 587.44 K | $1.78 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.
