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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.4	31.39	31.39	32.54	30.03	746,303
February 19, 2026	30.56	30.46	30.46	30.91	29.95	465,433
February 18, 2026	30.08	30.83	30.83	31.17	29.3	452,826
February 17, 2026	30.26	30.19	30.19	31.78	29.53	448,703
February 13, 2026	30.12	30.5	30.5	30.77	29.47	476,624
February 12, 2026	31.74	30.1	30.1	31.74	29.4	445,807
February 11, 2026	32.83	31.46	31.46	32.85	31	544,205
February 10, 2026	32.19	32.97	32.97	33.61	32.17	426,227
February 09, 2026	33.04	32.14	32.14	33.53	30.5	801,520
February 06, 2026	32.62	33.51	33.51	33.7	32.15	476,603
February 05, 2026	33.92	32.3	32.3	34.52	31.89	615,331
February 04, 2026	35.34	34.42	34.42	35.85	34.25	870,302
February 03, 2026	37.28	34.8	34.8	37.59	33.88	628,415
February 02, 2026	38.12	37.81	37.81	38.79	37.36	431,032
January 30, 2026	39.12	38.22	38.22	39.55	37.28	518,940
January 29, 2026	39.08	39.6	39.6	39.65	38.61	490,300
January 28, 2026	39.77	39.29	39.29	41.07	39.03	443,861
January 27, 2026	39.87	39.54	39.54	40	39.08	506,800
January 26, 2026	38.31	39.65	39.65	39.78	38.26	465,149
January 23, 2026	39.69	38.21	38.21	39.87	38.16	375,749
January 22, 2026	39.13	40.04	40.04	40.5	38.94	743,400
January 21, 2026	38.32	38.66	38.66	38.97	37.85	595,240
January 20, 2026	37.05	38.02	38.02	38.77	36.76	759,100
January 16, 2026	37.87	37.48	37.48	38.34	37.23	765,900
January 15, 2026	36.19	37.95	37.95	38.16	36	604,143
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

Ziff Davis, Inc. (ZD) NASDAQ