5 DAY PERFORMANCE
-6.88%
1 MONTH PERFORMANCE
-4.38%
3 MONTH PERFORMANCE
-0.49%
6 MONTH PERFORMANCE
-44.78%
YEAR-TO-DATE PERFORMANCE
-44.18%
1 YEAR PERFORMANCE
-39.32%
Ziff Davis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $31.64 | $30.33 (-4.14%) | $31.64 | $30.25 | 571.20 K | $1.29 B |
| 07/17/2025 | $31.10 | $31.22 (0.39%) | $31.78 | $30.57 | 680.80 K | $1.33 B |
| 07/16/2025 | $31.26 | $30.88 (-1.22%) | $31.96 | $30.82 | 557.50 K | $1.31 B |
| 07/15/2025 | $32.80 | $30.96 (-5.61%) | $33.37 | $30.94 | 364.59 K | $1.32 B |
| 07/14/2025 | $32.58 | $32.57 (-0.03%) | $32.67 | $32.20 | 426.90 K | $1.39 B |
| 07/11/2025 | $33.09 | $32.68 (-1.24%) | $33.23 | $32.61 | 449.40 K | $1.39 B |
| 07/10/2025 | $32.94 | $33.74 (2.43%) | $34.14 | $32.57 | 421.82 K | $1.44 B |
| 07/09/2025 | $33.20 | $33.25 (0.15%) | $33.43 | $32.13 | 421.82 K | $1.42 B |
| 07/08/2025 | $32.58 | $33.15 (1.75%) | $33.77 | $32.43 | 582.40 K | $1.41 B |
| 07/07/2025 | $31.95 | $32.05 (0.31%) | $32.59 | $31.70 | 776.26 K | $1.36 B |
| 07/03/2025 | $32.89 | $32.29 (-1.82%) | $33.62 | $32.00 | 634.40 K | $1.37 B |
| 07/02/2025 | $31.77 | $32.55 (2.46%) | $32.90 | $31.17 | 757.30 K | $1.39 B |
| 07/01/2025 | $30.00 | $31.80 (6%) | $33.11 | $29.95 | 1.01 M | $1.35 B |
| 06/30/2025 | $31.03 | $30.27 (-2.45%) | $31.07 | $29.90 | 796.80 K | $1.29 B |
| 06/27/2025 | $31.71 | $30.43 (-4.04%) | $31.71 | $30.00 | 1.12 M | $1.30 B |
| 06/26/2025 | $31.62 | $31.31 (-0.98%) | $32.35 | $30.93 | 515.33 K | $1.33 B |
| 06/25/2025 | $32.03 | $31.29 (-2.31%) | $32.03 | $31.17 | 630.94 K | $1.33 B |
| 06/24/2025 | $31.90 | $31.98 (0.25%) | $32.48 | $31.06 | 528.74 K | $1.36 B |
| 06/23/2025 | $31.26 | $31.61 (1.12%) | $31.88 | $31.03 | 449.20 K | $1.35 B |
| 06/20/2025 | $32.14 | $31.43 (-2.21%) | $32.27 | $31.09 | 773.20 K | $1.34 B |
| 06/18/2025 | $31.47 | $31.72 (0.79%) | $32.44 | $31.46 | 388.10 K | $1.35 B |
| 06/17/2025 | $31.15 | $31.58 (1.38%) | $32.38 | $30.80 | 414.80 K | $1.34 B |
| 06/16/2025 | $31.25 | $31.40 (0.48%) | $31.68 | $30.71 | 450.10 K | $1.34 B |
| 06/13/2025 | $31.60 | $30.78 (-2.59%) | $33.63 | $30.62 | 558.60 K | $1.31 B |
| 06/12/2025 | $33.36 | $32.36 (-3%) | $33.67 | $32.29 | 334.45 K | $1.38 B |
| 06/11/2025 | $34.46 | $33.84 (-1.8%) | $34.99 | $33.82 | 502.02 K | $1.44 B |
| 06/10/2025 | $33.71 | $34.26 (1.63%) | $35.04 | $33.54 | 609.40 K | $1.46 B |
| 06/09/2025 | $33.60 | $33.53 (-0.21%) | $33.88 | $33.22 | 470.70 K | $1.43 B |
| 06/06/2025 | $33.20 | $33.30 (0.3%) | $33.67 | $32.82 | 501.10 K | $1.42 B |
| 06/05/2025 | $32.73 | $32.81 (0.24%) | $33.28 | $32.40 | 565.31 K | $1.40 B |
| 06/04/2025 | $32.42 | $32.69 (0.83%) | $32.90 | $32.15 | 437.20 K | $1.39 B |
| 06/03/2025 | $31.08 | $32.29 (3.89%) | $32.47 | $30.93 | 424.50 K | $1.37 B |
| 06/02/2025 | $32.26 | $31.17 (-3.38%) | $32.58 | $31.08 | 497.30 K | $1.33 B |
| 05/30/2025 | $31.93 | $32.44 (1.6%) | $32.52 | $31.70 | 565.60 K | $1.38 B |
| 05/29/2025 | $32.16 | $32.13 (-0.09%) | $32.34 | $31.38 | 456.34 K | $1.37 B |
| 05/28/2025 | $32.40 | $31.83 (-1.76%) | $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 |
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.
