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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35.99	36.29	36.29	36.65	35.47	500,805
January 13, 2026	37.36	36.27	36.27	37.6	36.14	663,500
January 12, 2026	36.02	37.25	37.25	37.28	35.15	617,043
January 09, 2026	35.04	36.18	36.18	36.51	34.3	648,502
January 08, 2026	33.4	35	35	35.68	33.18	459,924
January 07, 2026	34.72	33.82	33.82	34.72	33.14	574,000
January 06, 2026	33.58	34.28	34.28	34.38	33.14	473,038
January 05, 2026	33.79	33.8	33.8	35.47	33.51	703,700
January 02, 2026	35.36	33.99	33.99	35.53	33.9	535,401
December 31, 2025	35.64	35.15	35.15	35.94	35.11	330,630
December 30, 2025	35.63	35.58	35.58	36.1	35.54	338,791
December 29, 2025	35.52	35.76	35.76	36.15	35.52	440,821
December 26, 2025	35.23	35.85	35.85	35.92	35	416,210
December 24, 2025	34.81	35.23	35.23	35.41	34.75	211,622
December 23, 2025	35.35	34.72	34.72	35.64	34.21	512,200
December 22, 2025	35.98	35.58	35.58	36.27	35.58	358,800
December 19, 2025	35.99	35.59	35.59	36.13	35.25	1.19M
December 18, 2025	36.13	35.99	35.99	36.63	35.74	432,800
December 17, 2025	35.94	35.75	35.75	36.41	35.57	519,451
December 16, 2025	36.38	35.83	35.83	36.58	35.26	655,634
December 15, 2025	36	36.48	36.48	36.62	35.3	781,223
December 12, 2025	36.44	36	36	36.65	35.74	398,319
December 11, 2025	36.05	36.15	36.15	36.76	35.91	441,200
December 10, 2025	34.9	36.19	36.19	37.26	34.83	805,970
December 09, 2025	34.02	34.92	34.92	35.19	33.92	443,100
December 08, 2025	35.53	34.18	34.18	35.6	33.79	654,100
December 05, 2025	35.29	35.22	35.22	36.2	35.02	554,706
December 04, 2025	35.54	35.56	35.56	35.98	35.06	771,400
December 03, 2025	33.44	35.84	35.84	36.1	33.38	864,200
December 02, 2025	33.06	33.27	33.27	33.48	32.44	543,315
December 01, 2025	32.53	33.02	33.02	33.38	32.41	696,400
November 28, 2025	33.41	32.82	32.82	33.62	32.73	284,814
November 26, 2025	32.39	33.15	33.15	33.5	32.35	944,439
November 25, 2025	33.26	32.64	32.64	34.13	32.55	990,439
November 24, 2025	31.86	32.83	32.83	32.96	31.32	1.01M
November 21, 2025	29.64	31.81	31.81	31.89	29.64	806,600
November 20, 2025	29.4	29.54	29.54	30.04	29.11	862,710
November 19, 2025	29.53	29.2	29.2	29.7	28.93	763,942
November 18, 2025	29.78	29.61	29.61	30.23	29.49	670,807
November 17, 2025	29.98	29.81	29.81	30.49	29.21	1.12M
November 14, 2025	30.63	30.35	30.35	30.77	29.48	911,000
November 13, 2025	31.7	30.95	30.95	32.11	30.67	591,900
November 12, 2025	32.35	32.03	32.03	32.83	31.76	578,700
November 11, 2025	32.34	32.27	32.27	33	31.86	693,931
November 10, 2025	33.39	32.22	32.22	33.39	31.69	731,343
November 07, 2025	32.66	32.59	32.59	33.4	30.28	1.83M
November 06, 2025	33.79	32.65	32.65	34.05	32.47	708,900
November 05, 2025	32.4	33.38	33.38	33.53	32.07	537,946
November 04, 2025	33.55	32.21	32.21	33.81	32.15	620,929
November 03, 2025	33.84	33.99	33.99	34.22	33.31	563,300
October 31, 2025	33.68	33.9	33.9	34.19	33.5	520,514
October 30, 2025	33.5	33.88	33.88	34.16	33	588,000
October 29, 2025	34.17	33.72	33.72	34.69	33.43	648,100
October 28, 2025	36.1	34.01	34.01	36.1	33.48	982,800
October 27, 2025	37.85	36.37	36.37	38.05	36.15	523,300
October 24, 2025	38.4	37.7	37.7	38.8	37.46	432,980
October 23, 2025	37.75	38.21	38.21	38.33	37.46	276,066
October 22, 2025	37.73	37.75	37.75	37.98	36.9	391,900
October 21, 2025	36.76	38.11	38.11	38.21	36.47	549,600
October 20, 2025	36.55	36.54	36.54	37.37	36.51	344,004

Ziff Davis, Inc. (ZD) NASDAQ