Ziff Davis, Inc. (ZD) NASDAQ

Currency In USD

ZD Historical Return

If you invested $1000 in Ziff Davis, Inc. (ZD) 10 years ago, it would be worth $959.86 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $431.02, while $1000 invested 1 year ago would be worth $1,740.33. This corresponds to total returns of -4.01%, -56.9%, 74.03%, respectively, with annualized returns of -0.41%, -15.48%, 74.03%.

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
July 31, 2026	52.89	53.08	53.08	53.44	51.57	397,621
July 30, 2026	53.43	52.61	52.61	53.43	51.9	419,063
July 29, 2026	53.01	54.27	54.27	54.9	53.01	551,624
July 28, 2026	53.08	52.93	52.93	53.76	52.28	441,429
July 27, 2026	52.37	52.36	52.36	53.16	52.02	418,231
July 24, 2026	52.05	51.6	51.6	53.36	51.55	444,639
July 23, 2026	52.05	51.81	51.81	52.13	50.93	872,770
July 22, 2026	52.59	52.22	52.22	52.76	51.49	536,221
July 21, 2026	53.85	52.39	52.39	54.97	51.79	484,988
July 20, 2026	53.93	54.38	54.38	54.95	53.64	638,480
July 17, 2026	52.72	53.98	53.98	54.46	52.5	587,111
July 16, 2026	52.17	53.63	53.63	53.66	52.11	482,939
July 15, 2026	52.41	52.1	52.1	53.46	51.96	492,467
July 14, 2026	51.89	51.94	51.94	52.32	51.38	515,557
July 13, 2026	52.18	51.87	51.87	52.75	51.76	393,240
July 10, 2026	53.44	52.18	52.18	53.95	51.92	391,277
July 09, 2026	50.77	52.86	52.86	52.97	50.44	443,880
July 08, 2026	52.53	51.98	51.98	53.13	51.18	675,362
July 07, 2026	53.95	53.26	53.26	54.75	52.89	521,258
July 06, 2026	52.24	53.78	53.78	53.87	51.46	645,537
July 02, 2026	51.96	52.43	52.43	52.63	51.57	622,863
July 01, 2026	52.69	51.97	51.97	53.43	51.93	1M
June 30, 2026	52.15	52.37	52.37	52.59	51.83	1.22M
June 29, 2026	50.54	52.2	52.2	52.25	50.29	1.15M
June 26, 2026	48.18	50.42	50.42	50.5	47.86	1.19M
June 25, 2026	47.77	48.55	48.55	48.69	47.32	615,958
June 24, 2026	46.44	48.18	48.18	48.39	46.05	788,535
June 23, 2026	45.07	46.4	46.4	46.48	44.74	854,315
June 22, 2026	45.03	45.32	45.32	46.53	44.9	765,143
June 18, 2026	44.61	46.03	46.03	46.91	44.13	1.6M
June 17, 2026	45.49	44.32	44.32	45.65	43.86	572,440
June 16, 2026	46.28	45.97	45.97	46.91	45.42	460,657
June 15, 2026	46.29	45.85	45.85	47.71	45.74	462,605
June 12, 2026	45.61	46.26	46.26	46.55	44.76	531,716
June 11, 2026	45.45	45.74	45.74	46.15	44.79	402,538
June 10, 2026	46.37	45.8	45.8	47.51	45.75	467,719
June 09, 2026	46.26	46.37	46.37	47.27	44.81	606,528
June 08, 2026	46.47	46.6	46.6	46.81	45.25	487,351
June 05, 2026	48.24	45.81	45.81	48.51	45.51	530,914
June 04, 2026	45.46	47.95	47.95	48.03	45.04	641,530
June 03, 2026	45.31	44.54	44.54	45.47	44.4	594,311
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