Ziff Davis, Inc. (ZD) NASDAQ

45.42

-0.76(-1.65%)

Updated at June 02 04:00PM

Currency In USD

ZD Historical Return

If you invested $1000 in Ziff Davis, Inc. (ZD) 10 years ago, it would be worth $822.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $411.52, while $1000 invested 1 year ago would be worth $1,406.63. This corresponds to total returns of -17.7%, -58.85%, 40.66%, respectively, with annualized returns of -1.93%, -16.26%, 40.66%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ZD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	46.5	45.42	45.42	46.89	44.5	688,335
June 01, 2026	45.07	46.18	46.18	46.39	44.9	451,572
May 29, 2026	45.07	45.07	45.07	45.56	44.03	686,883
May 28, 2026	45.34	45.07	45.07	46.24	43.44	518,729
May 27, 2026	44.8	45.73	45.73	46.3	44.8	651,869
May 26, 2026	43.17	44.76	44.76	44.91	43.12	506,291
May 22, 2026	41.69	43.7	43.7	43.98	41.69	680,682
May 21, 2026	41.82	41.72	41.72	41.98	40.32	551,877
May 20, 2026	41.67	42.33	42.33	42.53	40.92	518,013
May 19, 2026	41.55	41.95	41.95	42.6	40.97	507,542
May 18, 2026	40.62	41.16	41.16	41.72	40.31	504,294
May 15, 2026	40.45	40.51	40.51	41.04	40.39	510,668
May 14, 2026	40.75	40.62	40.62	41.31	40.05	508,742
May 13, 2026	40.24	40.53	40.53	40.88	39.8	522,556
May 12, 2026	41.56	40.85	40.85	42.17	40.73	551,557
May 11, 2026	41.38	41.9	41.9	42.14	40.36	717,047
May 08, 2026	41.97	41.02	41.02	43.88	40.69	1.13M
May 07, 2026	43.95	43.31	43.31	44.47	42.85	799,464
May 06, 2026	46.05	43.68	43.68	46.05	43.3	618,398
May 05, 2026	46.37	45.82	45.82	46.37	44.82	363,131
May 04, 2026	46.1	45.62	45.62	46.83	45.35	478,115
May 01, 2026	46.44	46.1	46.1	47.47	45.62	643,612
April 30, 2026	47.08	45.76	45.76	47.08	45.42	571,645
April 29, 2026	46.94	46.76	46.76	47.5	45.77	401,949
April 28, 2026	48.69	47.21	47.21	48.8	47.16	416,565
April 27, 2026	46.79	48.23	48.23	48.6	46.54	501,691
April 24, 2026	47.16	46.54	46.54	47.62	45.96	344,024
April 23, 2026	47.69	46.97	46.97	48.04	46.19	400,441
April 22, 2026	47.25	47.69	47.69	48.08	46.54	527,404
April 21, 2026	47.58	47.24	47.24	48.96	47.16	736,134
April 20, 2026	47.49	47.32	47.32	48.32	46.96	586,820
April 17, 2026	47.23	47.55	47.55	48.24	46.99	566,208
April 16, 2026	46.54	46.63	46.63	47.47	46.54	481,681
April 15, 2026	45.95	46.92	46.92	47.61	45.75	576,212
April 14, 2026	44.62	45.62	45.62	45.63	44.29	422,585
April 13, 2026	43.5	44.27	44.27	44.43	43.03	770,088
April 10, 2026	44.52	43.72	43.72	45.21	43	547,663
April 09, 2026	43.06	44.3	44.3	44.39	42.65	471,716
April 08, 2026	43.87	43.5	43.5	44.55	42.82	751,398
April 07, 2026	42.68	42.99	42.99	43.34	42.38	458,306
April 06, 2026	43.12	42.7	42.7	43.98	42.67	559,952
April 02, 2026	41.61	43.19	43.19	43.47	40.73	640,304
April 01, 2026	42.12	42.21	42.21	43.04	41.45	685,321
March 31, 2026	42.52	41.96	41.96	43.63	41.38	1.19M
March 30, 2026	41.48	41.92	41.92	43.73	41.48	980,206
March 27, 2026	43	41.64	41.64	43.21	41.38	527,492
March 26, 2026	42.72	43.33	43.33	44.66	42.72	620,108
March 25, 2026	44.59	43.46	43.46	44.82	42.08	622,377
March 24, 2026	43.18	43.81	43.81	45.26	42.7	923,105
March 23, 2026	41.83	43.34	43.34	43.5	41.6	764,050
March 20, 2026	41.64	42.26	42.26	42.72	41.52	2.9M
March 19, 2026	42.01	42.35	42.35	43.41	41.79	857,113
March 18, 2026	42.27	42.36	42.36	42.47	41.37	732,259
March 17, 2026	42.15	42.34	42.34	43.73	42.06	949,536
March 16, 2026	40.24	42.05	42.05	42.59	39.89	1.32M
March 13, 2026	40	39.46	39.46	41.68	39.24	829,996
March 12, 2026	40.17	39.47	39.47	41.1	39.32	732,134
March 11, 2026	39.85	40.72	40.72	41.08	39.6	873,507
March 10, 2026	39.96	39.85	39.85	40.2	38.95	1.17M
March 09, 2026	41.27	40.24	40.24	41.68	38.7	1.29M