5 DAY PERFORMANCE
-4.03%
1 MONTH PERFORMANCE
-25.28%
3 MONTH PERFORMANCE
-44.51%
6 MONTH PERFORMANCE
-35.12%
YEAR-TO-DATE PERFORMANCE
-43.91%
1 YEAR PERFORMANCE
-39.89%
Ziff Davis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $31.12 | $30.48 (-2.06%) | $32.01 | $30.20 | 949,672 | $1.36 B |
| 04/16/2025 | $32.23 | $31.07 (-3.6%) | $33.77 | $30.56 | 575,609 | $1.38 B |
| 04/15/2025 | $31.72 | $31.40 (-1.01%) | $32.49 | $31.27 | 437,832 | $1.40 B |
| 04/14/2025 | $32.19 | $31.99 (-0.62%) | $32.83 | $31.36 | 525,944 | $1.42 B |
| 04/11/2025 | $32.28 | $31.76 (-1.61%) | $33.91 | $30.92 | 694,800 | $1.41 B |
| 04/10/2025 | $33.67 | $32.11 (-4.63%) | $34.42 | $31.62 | 577,131 | $1.43 B |
| 04/09/2025 | $31.00 | $35.10 (13.23%) | $35.92 | $30.63 | 807,300 | $1.56 B |
| 04/08/2025 | $33.63 | $31.43 (-6.54%) | $33.70 | $30.98 | 629,300 | $1.40 B |
| 04/07/2025 | $32.01 | $32.46 (1.41%) | $34.34 | $30.77 | 942,604 | $1.44 B |
| 04/04/2025 | $33.79 | $33.48 (-0.92%) | $34.34 | $32.85 | 682,523 | $1.49 B |
| 04/03/2025 | $36.50 | $35.38 (-3.07%) | $36.82 | $34.56 | 709,700 | $1.57 B |
| 04/02/2025 | $38.30 | $38.63 (0.86%) | $38.72 | $37.04 | 616,417 | $1.72 B |
| 04/01/2025 | $37.69 | $37.75 (0.16%) | $38.42 | $36.92 | 517,929 | $1.68 B |
| 03/31/2025 | $37.35 | $37.58 (0.62%) | $38.04 | $36.82 | 673,030 | $1.67 B |
| 03/28/2025 | $40.75 | $38.15 (-6.38%) | $40.79 | $37.89 | 451,021 | $1.70 B |
| 03/27/2025 | $41.63 | $41.09 (-1.3%) | $42.23 | $40.99 | 553,023 | $1.83 B |
| 03/26/2025 | $41.90 | $41.73 (-0.41%) | $43.49 | $41.35 | 450,212 | $1.86 B |
| 03/25/2025 | $42.37 | $41.90 (-1.11%) | $42.52 | $41.85 | 374,700 | $1.86 B |
| 03/24/2025 | $42.76 | $42.49 (-0.63%) | $43.54 | $42.26 | 375,729 | $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 | 464,400 | $1.87 B |
| 03/19/2025 | $41.03 | $41.88 (2.07%) | $42.61 | $40.89 | 539,631 | $1.86 B |
| 03/18/2025 | $41.71 | $40.79 (-2.21%) | $41.99 | $40.64 | 709,807 | $1.81 B |
| 03/17/2025 | $40.12 | $42.07 (4.86%) | $42.56 | $39.98 | 744,400 | $1.87 B |
| 03/14/2025 | $38.97 | $40.25 (3.28%) | $40.35 | $38.84 | 639,444 | $1.79 B |
| 03/13/2025 | $39.96 | $38.68 (-3.2%) | $40.89 | $38.64 | 804,807 | $1.72 B |
| 03/12/2025 | $40.48 | $40.05 (-1.06%) | $40.48 | $39.53 | 624,725 | $1.78 B |
| 03/11/2025 | $39.94 | $39.98 (0.1%) | $40.86 | $39.48 | 742,900 | $1.78 B |
| 03/10/2025 | $40.21 | $39.70 (-1.27%) | $41.04 | $39.44 | 562,436 | $1.76 B |
| 03/07/2025 | $39.26 | $40.85 (4.05%) | $41.05 | $39.10 | 721,342 | $1.82 B |
| 03/06/2025 | $38.10 | $39.15 (2.76%) | $39.84 | $37.62 | 763,296 | $1.74 B |
| 03/05/2025 | $39.21 | $38.17 (-2.65%) | $39.41 | $37.80 | 655,000 | $1.70 B |
| 03/04/2025 | $39.12 | $39.08 (-0.1%) | $40.35 | $38.35 | 816,200 | $1.74 B |
| 03/03/2025 | $41.42 | $39.94 (-3.57%) | $41.42 | $39.79 | 587,436 | $1.78 B |
| 02/28/2025 | $41.18 | $41.06 (-0.29%) | $42.01 | $39.99 | 709,600 | $1.83 B |
| 02/27/2025 | $42.98 | $41.31 (-3.89%) | $43.66 | $41.12 | 681,633 | $1.84 B |
| 02/26/2025 | $47.17 | $42.99 (-8.86%) | $47.54 | $42.95 | 814,443 | $1.91 B |
| 02/25/2025 | $46.46 | $47.50 (2.24%) | $47.61 | $44.00 | 992,200 | $2.11 B |
| 02/24/2025 | $48.58 | $48.02 (-1.15%) | $49.59 | $47.73 | 622,527 | $2.04 B |
| 02/21/2025 | $50.26 | $47.93 (-4.64%) | $50.26 | $47.77 | 394,346 | $2.04 B |
| 02/20/2025 | $51.00 | $49.89 (-2.18%) | $51.13 | $49.29 | 312,729 | $2.19 B |
| 02/19/2025 | $51.78 | $51.35 (-0.83%) | $52.20 | $51.04 | 278,420 | $2.26 B |
| 02/18/2025 | $53.32 | $52.55 (-1.44%) | $54.39 | $51.60 | 307,012 | $2.31 B |
| 02/14/2025 | $54.15 | $53.41 (-1.37%) | $54.89 | $53.36 | 165,301 | $2.35 B |
| 02/13/2025 | $53.39 | $53.76 (0.69%) | $53.83 | $52.92 | 311,600 | $2.36 B |
| 02/12/2025 | $53.43 | $52.91 (-0.97%) | $53.57 | $52.23 | 275,713 | $2.32 B |
| 02/11/2025 | $52.80 | $54.28 (2.8%) | $54.51 | $52.80 | 263,300 | $2.38 B |
| 02/10/2025 | $52.81 | $53.55 (1.4%) | $53.87 | $52.36 | 248,700 | $2.35 B |
| 02/07/2025 | $53.00 | $52.37 (-1.19%) | $53.84 | $52.22 | 245,900 | $2.30 B |
| 02/06/2025 | $53.45 | $52.81 (-1.2%) | $53.86 | $52.31 | 262,100 | $2.32 B |
| 02/05/2025 | $52.64 | $53.34 (1.33%) | $53.45 | $51.84 | 342,200 | $2.34 B |
| 02/04/2025 | $52.24 | $52.72 (0.92%) | $53.22 | $51.90 | 267,900 | $2.32 B |
| 02/03/2025 | $52.23 | $52.52 (0.56%) | $52.70 | $51.56 | 254,795 | $2.31 B |
| 01/31/2025 | $54.13 | $53.89 (-0.44%) | $54.57 | $53.30 | 349,409 | $2.37 B |
| 01/30/2025 | $54.61 | $54.00 (-1.12%) | $54.96 | $53.84 | 180,646 | $2.37 B |
| 01/29/2025 | $54.77 | $53.95 (-1.5%) | $55.20 | $53.42 | 266,500 | $2.37 B |
| 01/28/2025 | $54.56 | $55.01 (0.82%) | $55.32 | $54.05 | 282,425 | $2.42 B |
| 01/27/2025 | $52.90 | $54.51 (3.04%) | $55.43 | $52.20 | 413,040 | $2.39 B |
| 01/24/2025 | $54.04 | $53.05 (-1.83%) | $55.69 | $52.83 | 295,700 | $2.33 B |
| 01/23/2025 | $53.19 | $54.33 (2.14%) | $54.35 | $53.17 | 322,642 | $2.39 B |
| 01/22/2025 | $55.12 | $53.58 (-2.79%) | $55.34 | $53.57 | 220,023 | $2.35 B |
| 01/21/2025 | $55.57 | $55.50 (-0.13%) | $56.48 | $55.43 | 269,300 | $2.44 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.
