5 DAY PERFORMANCE
-0.62%
1 MONTH PERFORMANCE
-2.81%
3 MONTH PERFORMANCE
+17.88%
6 MONTH PERFORMANCE
+10.04%
YEAR-TO-DATE PERFORMANCE
+0.46%
1 YEAR PERFORMANCE
-20.76%
Ziff Davis, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $55.12 | $54.59 (-0.97%) | $55.34 | $54.59 | 35,895 | |
| 01/21/2025 | $55.57 | $55.50 (-0.13%) | $56.48 | $55.43 | 269,267 | $2.44 B |
| 01/17/2025 | $54.93 | $54.93 (0%) | $55.28 | $54.34 | 316,800 | $2.41 B |
| 01/16/2025 | $53.11 | $54.05 (1.77%) | $54.35 | $52.59 | 310,246 | $2.37 B |
| 01/15/2025 | $53.96 | $53.21 (-1.39%) | $54.47 | $53.11 | 296,800 | $2.34 B |
| 01/14/2025 | $51.96 | $52.65 (1.33%) | $52.70 | $51.57 | 610,401 | $2.31 B |
| 01/13/2025 | $51.10 | $51.40 (0.59%) | $51.63 | $50.81 | 253,600 | $2.26 B |
| 01/10/2025 | $51.08 | $51.59 (1%) | $52.08 | $50.62 | 355,700 | $2.27 B |
| 01/08/2025 | $52.75 | $52.37 (-0.72%) | $52.81 | $51.70 | 377,745 | $2.30 B |
| 01/07/2025 | $55.06 | $53.37 (-3.07%) | $55.64 | $53.15 | 309,513 | $2.34 B |
| 01/06/2025 | $55.55 | $54.78 (-1.39%) | $56.33 | $54.73 | 308,536 | $2.41 B |
| 01/03/2025 | $55.04 | $55.32 (0.51%) | $55.53 | $54.28 | 319,900 | $2.43 B |
| 01/02/2025 | $55.19 | $54.78 (-0.74%) | $55.91 | $54.41 | 279,237 | $2.41 B |
| 12/31/2024 | $54.96 | $54.34 (-1.13%) | $55.33 | $54.02 | 303,200 | $2.39 B |
| 12/30/2024 | $54.80 | $54.56 (-0.44%) | $55.21 | $53.62 | 292,608 | $2.40 B |
| 12/27/2024 | $56.00 | $55.36 (-1.14%) | $56.51 | $54.89 | 247,522 | $2.43 B |
| 12/26/2024 | $55.92 | $56.48 (1%) | $56.97 | $55.60 | 232,200 | $2.48 B |
| 12/24/2024 | $55.53 | $56.36 (1.49%) | $56.36 | $55.52 | 118,548 | $2.48 B |
| 12/23/2024 | $55.96 | $55.55 (-0.73%) | $56.72 | $55.25 | 332,700 | $2.44 B |
| 12/20/2024 | $55.34 | $56.17 (1.5%) | $57.58 | $55.34 | 2.35 M | $2.47 B |
| 12/19/2024 | $56.05 | $55.96 (-0.16%) | $57.05 | $54.83 | 660,800 | $2.46 B |
| 12/18/2024 | $58.57 | $55.57 (-5.12%) | $59.18 | $55.14 | 564,500 | $2.44 B |
| 12/17/2024 | $57.32 | $58.18 (1.5%) | $58.30 | $56.78 | 1.05 M | $2.56 B |
| 12/16/2024 | $57.36 | $57.90 (0.94%) | $59.88 | $56.45 | 632,100 | $2.54 B |
| 12/13/2024 | $58.51 | $57.75 (-1.3%) | $58.99 | $57.64 | 280,418 | $2.54 B |
| 12/12/2024 | $58.91 | $58.94 (0.05%) | $59.76 | $58.02 | 266,129 | $2.59 B |
| 12/11/2024 | $58.96 | $59.19 (0.39%) | $60.04 | $58.50 | 373,608 | $2.60 B |
| 12/10/2024 | $58.73 | $58.73 (0%) | $59.26 | $57.94 | 396,700 | $2.58 B |
| 12/09/2024 | $59.22 | $58.76 (-0.78%) | $59.90 | $58.59 | 421,317 | $2.58 B |
| 12/06/2024 | $57.97 | $58.38 (0.71%) | $58.74 | $57.64 | 245,400 | $2.56 B |
| 12/05/2024 | $58.83 | $57.72 (-1.89%) | $58.95 | $57.51 | 341,406 | $2.54 B |
| 12/04/2024 | $59.54 | $58.83 (-1.19%) | $60.06 | $58.71 | 314,319 | $2.58 B |
| 12/03/2024 | $59.60 | $59.42 (-0.3%) | $60.62 | $58.99 | 386,800 | $2.61 B |
| 12/02/2024 | $58.85 | $59.99 (1.94%) | $60.26 | $58.67 | 536,600 | $2.64 B |
| 11/29/2024 | $58.43 | $58.85 (0.72%) | $58.85 | $57.82 | 200,800 | $2.58 B |
| 11/27/2024 | $58.00 | $57.71 (-0.5%) | $58.52 | $56.90 | 285,500 | $2.53 B |
| 11/26/2024 | $57.41 | $57.88 (0.82%) | $57.95 | $56.45 | 329,914 | $2.54 B |
| 11/25/2024 | $59.00 | $58.01 (-1.68%) | $59.28 | $57.96 | 502,900 | $2.55 B |
| 11/22/2024 | $57.31 | $58.24 (1.62%) | $59.08 | $57.31 | 561,712 | $2.56 B |
| 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 |