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 $863.85 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $388.9, while $1000 invested 1 year ago would be worth $1,597.06. This corresponds to total returns of -13.62%, -61.11%, 59.71%, respectively, with annualized returns of -1.45%, -17.2%, 59.71%.

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
November 11, 2026	50.67	51.48	51.48	51.92	50.26	467,986
November 10, 2026	50.54	51.14	51.14	51.32	49.8	490,419
November 09, 2026	48.81	50.56	50.56	50.85	48.52	866,205
November 06, 2026	51.55	49.61	49.61	53.44	46.65	929,924
November 05, 2026	56.99	54.28	54.28	57.14	53.62	763,175
November 04, 2026	55.25	56.75	56.75	58.13	55.07	712,300
November 03, 2026	52.82	53.99	53.99	54.03	52.2	647,610
November 02, 2026	55.28	53.15	53.15	55.51	53.11	413,241
October 30, 2026	55.4	54.79	54.79	55.75	53.47	512,632
October 29, 2026	54.55	55.95	55.95	56.34	54.53	516,676
October 28, 2026	56.27	55.37	55.37	57.05	55.22	379,990
October 27, 2026	57.53	57.03	57.03	57.66	56.7	308,127
October 26, 2026	57.72	57.71	57.71	58.37	57.05	323,556
October 23, 2026	57.41	57.89	57.89	58.4	57.35	332,131
October 22, 2026	57.07	57.95	57.95	58.04	57.05	362,633
October 21, 2026	56.33	57.03	57.03	57.52	56	293,943
October 20, 2026	56.63	56.79	56.79	57.75	56.54	444,401
October 19, 2026	56.76	56.36	56.36	57.22	56.33	358,174
October 16, 2026	58.35	57.15	57.15	59.29	56.27	608,023
October 15, 2026	57.82	58.44	58.44	58.49	56.89	400,474
October 14, 2026	57.61	57.42	57.42	57.99	56.59	423,581
October 13, 2026	57.87	57.88	57.88	59.04	57.7	414,900
October 12, 2026	56.95	57.58	57.58	58.21	56.71	421,747
October 09, 2026	56.19	56.52	56.52	56.82	55.94	326,690
October 08, 2026	54.71	55.91	55.91	56.02	54.35	526,423
October 07, 2026	54.47	54.9	54.9	55.28	54.13	341,348
October 06, 2026	55.65	54.77	54.77	56.63	54.33	400,492
October 05, 2026	55.47	55.98	55.98	56.26	55.07	457,122
October 02, 2026	55.01	55.2	55.2	55.5	54.69	493,696
October 01, 2026	56.8	54.42	54.42	57.2	53.89	618,879
September 30, 2026	56.25	56.69	56.69	57.48	56.1	754,891
September 29, 2026	55.52	56.33	56.33	56.39	55.28	477,025
September 28, 2026	56.38	55.68	55.68	56.71	55.55	554,618
September 25, 2026	56.72	56.51	56.51	57.54	56.32	632,903
September 24, 2026	56.32	56.47	56.47	57.36	56.32	422,877
September 23, 2026	57.98	56.75	56.75	57.98	56.33	530,788
September 22, 2026	57.96	58.2	58.2	58.25	56.26	539,654
September 21, 2026	58.04	57.47	57.47	58.57	57.35	547,027
September 18, 2026	58.79	57.49	57.49	58.79	56.81	2.79M
September 17, 2026	58.8	59.13	59.13	60.48	58.04	924,879
September 16, 2026	58.95	58.75	58.75	60.11	58.11	946,379
September 15, 2026	57.18	59.21	59.21	60	56.86	974,474
September 11, 2026	55.85	56.22	56.22	56.87	55.19	553,863
September 10, 2026	55.12	55.29	55.29	55.86	55.03	430,129
September 09, 2026	55.37	55.32	55.32	55.44	54.75	753,690
September 08, 2026	55.12	55.73	55.73	55.96	54.75	550,701
September 04, 2026	56.05	55.7	55.7	56.36	55.11	352,129
September 03, 2026	57.25	56.31	56.31	57.68	55.76	492,164
September 02, 2026	55.11	56.69	56.69	57.14	55.04	845,029
September 01, 2026	55.15	55.24	55.24	55.7	54.74	589,015
August 31, 2026	55.5	55.15	55.15	55.72	55	535,657
August 28, 2026	55.82	55.82	55.82	56.67	55.67	285,509
August 27, 2026	55.76	55.82	55.82	56.47	55.26	319,493
August 26, 2026	54.95	55.61	55.61	56.01	54.64	550,087
August 25, 2026	55.46	55.41	55.41	56.15	55.01	350,809
August 24, 2026	56.07	55.73	55.73	56.69	55.48	403,444
August 21, 2026	55.36	56.08	56.08	56.3	55	521,209
August 20, 2026	55.23	55.4	55.4	56.06	55	371,894
August 19, 2026	55.09	55.5	55.5	56.2	55.07	361,087
August 18, 2026	55.27	55.09	55.09	56.16	54.79	502,869