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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	35.92	35.98	35.98	36.38	35.64	822,210
October 16, 2025	36.9	36.46	36.46	37.15	36.09	370,134
October 15, 2025	37.55	36.93	36.93	38.12	36.78	513,821
October 14, 2025	35.13	37.07	37.07	37.75	35.13	644,243
October 13, 2025	35.44	35.92	35.92	36.27	35.03	612,908
October 10, 2025	38.01	35.33	35.33	38.42	34.1	780,527
October 09, 2025	38.57	37.99	37.99	38.59	37.85	505,016
October 08, 2025	38.89	38.29	38.29	39.87	38.27	384,200
October 07, 2025	39.83	38.89	38.89	40.01	38.04	578,400
October 06, 2025	39.52	39.53	39.53	40.07	39	378,200
October 03, 2025	38.87	39.26	39.26	40.14	38.87	441,925
October 02, 2025	38.99	38.76	38.76	39.48	38.42	419,300
October 01, 2025	38.03	38.81	38.81	38.92	37.68	424,700
September 30, 2025	38.73	38.1	38.1	38.95	37.63	486,528
September 29, 2025	37.32	38.89	38.89	39.12	36.82	684,248
September 26, 2025	36.95	36.87	36.87	37.31	36.51	315,700
September 25, 2025	36.03	36.47	36.47	36.75	35.34	508,600
September 24, 2025	36.6	36.42	36.42	37.25	36	439,146
September 23, 2025	38.01	36.66	36.66	38.56	36.56	477,604
September 22, 2025	38.33	37.64	37.64	38.57	37.58	487,400
September 19, 2025	39.27	38.3	38.3	39.58	38.11	1.21M
September 18, 2025	39.04	39.2	39.2	39.55	38.63	507,924
September 17, 2025	38.29	38.36	38.36	39.59	37.91	541,700
September 16, 2025	37.35	38.27	38.27	38.44	37.08	588,610
September 15, 2025	36.97	36.65	36.65	37.18	36.48	499,300
September 12, 2025	37.77	36.63	36.63	37.77	36.58	402,800
September 11, 2025	36.76	37.67	37.67	37.85	36.61	720,929
September 10, 2025	38.03	36.59	36.59	38.43	35.98	818,300

Ziff Davis, Inc. (ZD) NASDAQ