Ziff Davis, Inc. - ZD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	36.64	38.21	38.21	39.31	35.54	607,602
August 21, 2025	35.45	36.25	36.25	36.6	35.14	540,305
August 20, 2025	37.31	35.88	35.88	37.31	35.75	642,453
August 19, 2025	37.2	37.24	37.24	37.55	36.49	424,037
August 18, 2025	36.39	37.04	37.04	37.24	35.98	475,700
August 15, 2025	36.5	36.4	36.4	36.73	36.05	453,300
August 14, 2025	35.62	36.22	36.22	36.34	35.45	429,906
August 13, 2025	34.69	36.58	36.58	36.64	34.69	706,500
August 12, 2025	34.5	34.67	34.67	35.6	34.34	531,940
August 11, 2025	36.68	34.35	34.35	36.82	34.26	817,704
August 08, 2025	37.7	36.68	36.68	37.88	35.5	1.18M
August 07, 2025	33	37.69	37.69	37.9	32.89	2.1M
August 06, 2025	30.12	30.99	30.99	31.1	29.95	1.01M
August 05, 2025	30.4	29.81	29.81	30.42	29.2	509,300
August 04, 2025	29.54	30.5	30.5	30.58	29.29	466,600
August 01, 2025	30.91	29.49	29.49	30.91	28.55	700,900
July 31, 2025	30.87	31.12	31.12	31.23	30.2	717,100
July 30, 2025	31.6	31.09	31.09	31.78	30.62	543,953
July 29, 2025	32.77	31.6	31.6	33.1	31.57	475,000
July 28, 2025	32.84	32.6	32.6	33.08	32.3	461,800
July 25, 2025	32.49	32.78	32.78	32.86	31.81	343,045
July 24, 2025	32.67	32.43	32.43	32.9	32.39	354,800
July 23, 2025	32.22	32.9	32.9	33.48	31.78	439,600
July 22, 2025	30.57	31.81	31.81	31.98	30.5	406,200
July 21, 2025	30.84	30.33	30.33	31.16	30.25	580,901
July 18, 2025	31.64	30.33	30.33	31.64	30.25	571,200
July 17, 2025	31.1	31.22	31.22	31.78	30.57	680,800
July 16, 2025	31.26	30.88	30.88	31.96	30.82	557,500
July 15, 2025	32.8	30.96	30.96	33.37	30.94	364,585
July 14, 2025	32.58	32.57	32.57	32.67	32.2	426,900
July 11, 2025	33.09	32.68	32.68	33.23	32.61	449,400
July 10, 2025	32.94	33.74	33.74	34.14	32.57	421,823
July 09, 2025	33.2	33.25	33.25	33.43	32.13	421,819
July 08, 2025	32.58	33.15	33.15	33.77	32.43	582,400
July 07, 2025	31.95	32.05	32.05	32.59	31.7	776,261
July 03, 2025	32.89	32.29	32.29	33.62	32	634,400
July 02, 2025	31.77	32.55	32.55	32.9	31.17	757,300
July 01, 2025	30	31.8	31.8	33.11	29.95	1.01M
June 30, 2025	31.03	30.27	30.27	31.07	29.9	796,800
June 27, 2025	31.71	30.43	30.43	31.71	30	1.12M
June 26, 2025	31.62	31.31	31.31	32.35	30.93	515,330
June 25, 2025	32.03	31.29	31.29	32.03	31.17	630,940
June 24, 2025	31.9	31.98	31.98	32.48	31.06	528,741
June 23, 2025	31.26	31.61	31.61	31.88	31.03	449,200
June 20, 2025	32.14	31.43	31.43	32.27	31.09	773,200
June 18, 2025	31.47	31.72	31.72	32.44	31.46	388,100
June 17, 2025	31.15	31.58	31.58	32.38	30.8	414,800
June 16, 2025	31.25	31.4	31.4	31.68	30.71	450,100
June 13, 2025	31.6	30.78	30.78	33.63	30.62	558,600
June 12, 2025	33.36	32.36	32.36	33.67	32.29	334,449
June 11, 2025	34.46	33.84	33.84	34.99	33.82	502,019
June 10, 2025	33.71	34.26	34.26	35.04	33.54	609,400
June 09, 2025	33.6	33.53	33.53	33.88	33.22	470,700
June 06, 2025	33.2	33.3	33.3	33.67	32.82	501,100
June 05, 2025	32.73	32.81	32.81	33.28	32.4	565,308
June 04, 2025	32.42	32.69	32.69	32.9	32.15	437,200
June 03, 2025	31.08	32.29	32.29	32.47	30.93	424,500
June 02, 2025	32.26	31.17	31.17	32.58	31.08	497,300
May 30, 2025	31.93	32.44	32.44	32.52	31.7	565,600
May 29, 2025	32.16	32.13	32.13	32.34	31.38	456,339

Ziff Davis, Inc. (ZD) NASDAQ