-
5 DAY PERFORMANCE
+3.90% -
1 MONTH PERFORMANCE
+25.19% -
3 MONTH PERFORMANCE
+25.41% -
6 MONTH PERFORMANCE
+2.67% -
YEAR-TO-DATE PERFORMANCE
-14.79% -
1 YEAR PERFORMANCE
-11.98%
Ziff Davis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $56.14 | $57.22 (1.92%) | $57.52 | $55.44 | 334,938 | $2.51 B |
| 11/20/2024 | $55.59 | $56.04 (0.81%) | $56.32 | $55.03 | 376,608 | $2.46 B |
| 11/19/2024 | $55.28 | $55.46 (0.33%) | $56.34 | $54.94 | 303,600 | $2.44 B |
| 11/18/2024 | $55.15 | $55.89 (1.34%) | $56.16 | $55.03 | 400,505 | $2.45 B |
| 11/15/2024 | $57.56 | $55.10 (-4.27%) | $57.58 | $54.14 | 473,108 | $2.42 B |
| 11/14/2024 | $57.95 | $57.31 (-1.1%) | $58.52 | $56.74 | 398,065 | $2.52 B |
| 11/13/2024 | $57.76 | $57.81 (0.09%) | $58.56 | $57.15 | 539,300 | $2.54 B |
| 11/12/2024 | $58.53 | $57.39 (-1.95%) | $59.12 | $56.82 | 624,100 | $2.52 B |
| 11/11/2024 | $56.92 | $59.00 (3.65%) | $59.14 | $55.85 | 880,600 | $2.59 B |
| 11/08/2024 | $51.95 | $56.65 (9.05%) | $58.50 | $51.43 | 1.38 M | $2.49 B |
| 11/07/2024 | $49.73 | $48.99 (-1.49%) | $50.50 | $48.01 | 479,536 | $2.15 B |
| 11/06/2024 | $49.75 | $49.97 (0.44%) | $51.03 | $49.74 | 510,502 | $2.19 B |
| 11/05/2024 | $46.56 | $47.52 (2.06%) | $47.76 | $46.56 | 364,100 | $2.09 B |
| 11/04/2024 | $46.41 | $46.69 (0.6%) | $47.57 | $46.41 | 239,900 | $2.12 B |
| 11/01/2024 | $46.34 | $46.37 (0.06%) | $46.83 | $45.92 | 342,335 | $2.11 B |
| 10/31/2024 | $47.32 | $46.27 (-2.22%) | $47.42 | $46.21 | 335,600 | $2.10 B |
| 10/30/2024 | $47.44 | $47.28 (-0.34%) | $48.44 | $47.20 | 289,200 | $2.15 B |
| 10/29/2024 | $47.20 | $47.44 (0.51%) | $47.88 | $47.07 | 348,121 | $2.16 B |
| 10/28/2024 | $47.04 | $47.42 (0.81%) | $47.92 | $47.04 | 306,900 | $2.16 B |
| 10/25/2024 | $46.53 | $46.43 (-0.21%) | $46.88 | $46.11 | 289,221 | $2.11 B |
| 10/24/2024 | $46.43 | $46.05 (-0.82%) | $46.71 | $45.83 | 210,700 | $2.09 B |
| 10/23/2024 | $46.36 | $46.02 (-0.73%) | $46.56 | $45.55 | 311,537 | $2.09 B |
| 10/22/2024 | $45.78 | $46.31 (1.16%) | $46.56 | $45.38 | 319,122 | $2.11 B |
| 10/21/2024 | $46.88 | $45.73 (-2.45%) | $47.22 | $45.71 | 422,016 | $2.08 B |
| 10/18/2024 | $47.51 | $46.98 (-1.12%) | $47.85 | $46.76 | 1.16 M | $2.14 B |
| 10/17/2024 | $46.38 | $47.24 (1.85%) | $47.42 | $46.15 | 407,633 | $2.15 B |
| 10/16/2024 | $46.77 | $46.60 (-0.36%) | $47.50 | $46.40 | 375,500 | $2.12 B |
| 10/15/2024 | $45.47 | $46.37 (1.98%) | $46.91 | $45.47 | 354,500 | $2.11 B |
| 10/14/2024 | $45.00 | $45.73 (1.62%) | $45.78 | $44.34 | 390,204 | $2.08 B |
| 10/11/2024 | $43.91 | $44.86 (2.16%) | $45.23 | $43.91 | 277,200 | $2.04 B |
| 10/10/2024 | $43.63 | $43.82 (0.44%) | $43.93 | $43.17 | 385,729 | $1.99 B |
| 10/09/2024 | $43.46 | $44.05 (1.36%) | $44.85 | $43.21 | 370,700 | $2.00 B |
| 10/08/2024 | $43.95 | $43.77 (-0.41%) | $44.21 | $42.38 | 547,200 | $1.99 B |
| 10/07/2024 | $44.69 | $44.26 (-0.96%) | $44.84 | $43.92 | 379,500 | $2.01 B |
| 10/04/2024 | $44.77 | $44.66 (-0.25%) | $45.23 | $44.11 | 476,000 | $2.03 B |
| 10/03/2024 | $46.50 | $44.06 (-5.25%) | $46.50 | $43.05 | 764,700 | $2.00 B |
| 10/02/2024 | $47.03 | $47.14 (0.23%) | $47.68 | $46.97 | 388,300 | $2.14 B |
| 10/01/2024 | $48.38 | $47.42 (-1.98%) | $48.38 | $46.91 | 460,000 | $2.16 B |
| 09/30/2024 | $48.48 | $48.66 (0.37%) | $49.35 | $48.11 | 562,415 | $2.21 B |
| 09/27/2024 | $48.60 | $48.85 (0.51%) | $49.44 | $48.29 | 444,806 | $2.22 B |
| 09/26/2024 | $48.39 | $47.99 (-0.83%) | $48.63 | $47.36 | 469,816 | $2.18 B |
| 09/25/2024 | $49.28 | $47.47 (-3.67%) | $49.65 | $47.44 | 449,500 | $2.16 B |
| 09/24/2024 | $50.60 | $49.44 (-2.29%) | $50.65 | $49.28 | 436,000 | $2.25 B |
| 09/23/2024 | $51.00 | $50.11 (-1.75%) | $51.25 | $49.21 | 744,046 | $2.28 B |
| 09/20/2024 | $52.65 | $50.99 (-3.15%) | $52.83 | $50.89 | 9.38 M | $2.32 B |
| 09/19/2024 | $53.98 | $52.96 (-1.89%) | $53.99 | $52.79 | 804,927 | $2.41 B |
| 09/18/2024 | $51.34 | $52.82 (2.88%) | $53.95 | $51.04 | 951,117 | $2.40 B |
| 09/17/2024 | $50.46 | $51.34 (1.74%) | $51.85 | $50.46 | 687,748 | $2.34 B |
| 09/16/2024 | $49.43 | $49.72 (0.59%) | $50.34 | $49.13 | 564,312 | $2.26 B |
| 09/13/2024 | $48.51 | $49.23 (1.48%) | $49.89 | $47.93 | 408,700 | $2.24 B |
| 09/12/2024 | $47.69 | $47.81 (0.25%) | $48.41 | $46.90 | 510,400 | $2.18 B |
| 09/11/2024 | $48.12 | $47.36 (-1.58%) | $48.54 | $47.22 | 479,543 | $2.15 B |
| 09/10/2024 | $47.68 | $48.21 (1.11%) | $48.54 | $46.93 | 493,700 | $2.19 B |
| 09/09/2024 | $46.87 | $47.49 (1.32%) | $48.69 | $46.65 | 809,421 | $2.16 B |
| 09/06/2024 | $47.18 | $46.41 (-1.63%) | $47.66 | $46.08 | 535,700 | $2.11 B |
| 09/05/2024 | $47.97 | $47.00 (-2.02%) | $48.69 | $46.83 | 477,330 | $2.14 B |
| 09/04/2024 | $47.02 | $47.64 (1.32%) | $48.32 | $47.01 | 534,000 | $2.17 B |
| 09/03/2024 | $48.11 | $47.29 (-1.7%) | $48.90 | $47.12 | 508,450 | $2.15 B |
| 08/30/2024 | $48.60 | $48.87 (0.56%) | $49.09 | $48.19 | 580,502 | $2.22 B |
| 08/29/2024 | $47.43 | $48.25 (1.73%) | $49.11 | $46.76 | 505,900 | $2.20 B |
| 08/28/2024 | $46.82 | $46.85 (0.06%) | $47.18 | $46.20 | 422,300 | $2.13 B |
| 08/27/2024 | $47.09 | $47.07 (-0.04%) | $47.66 | $46.63 | 366,200 | $2.14 B |
| 08/26/2024 | $46.95 | $47.10 (0.32%) | $47.68 | $46.36 | 545,800 | $2.14 B |
| 08/23/2024 | $45.52 | $46.45 (2.04%) | $46.72 | $45.23 | 434,318 | $2.11 B |
| 08/22/2024 | $45.72 | $45.32 (-0.87%) | $46.11 | $45.19 | 537,422 | $2.06 B |
| 08/21/2024 | $45.07 | $45.65 (1.29%) | $45.83 | $44.84 | 401,100 | $2.08 B |