39.53
price up icon0.69%   0.27
after-market After Hours: 39.98 0.45 +1.14%
loading

Ziff Davis Inc Stock (ZD) Price History

The historical daily chart and data for Ziff Davis Inc stock (ZD), adjusted for splits and dividends, show that the latest closing stock price as of October 06, 2025, is $39.53.
  • Ziff Davis Inc all-time high stock price is $135.00, occurred on November 04, 2021.
  • The lowest Ziff Davis Inc stock price recorded was $28.55 on August 01, 2025. Since then, Ziff Davis Inc's stock price has risen over 38.46% to $39.53 now.
  • The 52-week high stock price for ZD is $60.62, representing a 53.35% increase from the current share price, occurred on December 03, 2024.
  • The 52-week low stock price for ZD is $28.55, indicating a -27.78% decrease from the current share price, occurred on August 01, 2025.
  • The closing price of Ziff Davis Inc (ZD) stock in the beginning of 2024 was $113.28. The stock closed the year at $79.10, a loss of over -30.17% for the year.
The table below shows more information about ZD historical price data:
Date High Low High - Low Volume % Change
Oct 06, 2025 $40.07 $39.00 $1.07 378,156.0 +0.69%
Oct 03, 2025 $40.13 $38.87 $1.27 441,867.0 +1.29%
Oct 02, 2025 $39.48 $38.42 $1.05 419,251.0 -0.13%
Oct 01, 2025 $38.92 $37.68 $1.24 424,558.0 +1.86%
Sep 30, 2025 $38.95 $37.63 $1.32 486,528.0 -2.03%
Sep 29, 2025 $39.12 $36.82 $2.30 683,277.0 +5.48%
Sep 26, 2025 $37.31 $36.51 $0.805 323,426.0 +1.10%
Sep 25, 2025 $36.75 $35.34 $1.41 508,249.0 +0.14%
Sep 24, 2025 $37.25 $36.00 $1.25 439,109.0 -0.65%
Sep 23, 2025 $38.55 $36.56 $1.99 477,604.0 -2.60%
Sep 22, 2025 $38.57 $37.58 $0.99 487,366.0 -1.72%
Sep 19, 2025 $39.58 $38.11 $1.47 1,213,038.0 -2.30%
Sep 18, 2025 $39.55 $38.63 $0.92 507,924.0 +2.19%
Sep 17, 2025 $39.59 $37.91 $1.69 541,648.0 +0.24%
Sep 16, 2025 $38.44 $37.08 $1.36 588,610.0 +4.42%
Sep 15, 2025 $37.18 $36.48 $0.70 499,251.0 +0.05%
Sep 12, 2025 $37.77 $36.58 $1.19 402,757.0 -2.76%
Sep 11, 2025 $37.85 $36.61 $1.24 720,928.0 +2.95%
Sep 10, 2025 $38.43 $35.98 $2.45 818,290.0 -4.39%
Sep 09, 2025 $38.83 $37.94 $0.8908 321,358.0 -0.62%
Sep 08, 2025 $38.77 $37.69 $1.08 419,101.0 +1.10%

Ziff Davis Inc Stock (ZD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ziff Davis Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ziff Davis Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ziff Davis Inc Stock (ZD) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $40.13 $37.68 $2.45 2,041,988.0 +3.75%
Sep, 2025 $39.59 $35.34 $4.25 11,017,394.0 -0.29%
Aug, 2025 $39.31 $28.55 $10.76 13,666,781.0 +22.78%
Jul, 2025 $34.13 $29.95 $4.18 11,816,861.0 +2.81%
Jun, 2025 $35.04 $29.90 $5.14 10,952,056.0 -6.69%
May, 2025 $34.86 $29.61 $5.25 12,318,415.0 +9.85%
Apr, 2025 $38.72 $29.14 $9.57 13,309,020.0 -21.42%
Mar, 2025 $43.54 $36.82 $6.72 13,030,923.0 -8.48%
Feb, 2025 $54.89 $39.99 $14.90 7,528,883.0 -23.81%
Jan, 2025 $56.48 $50.62 $5.86 6,069,964.0 -0.83%

Ziff Davis Inc Stock (ZD) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $60.62 $53.62 $7.00 9,220,275.0 -7.29%
Nov, 2024 $59.28 $45.92 $13.36 9,174,588.0 +27.19%
Oct, 2024 $48.44 $42.38 $6.06 9,424,697.0 -4.91%
Sep, 2024 $53.99 $46.08 $7.91 17,075,122.0 -0.43%
Aug, 2024 $49.11 $37.76 $11.35 9,969,198.0 +2.07%
Jul, 2024 $55.62 $44.11 $11.51 9,750,472.0 -13.02%
Jun, 2024 $58.23 $52.34 $5.89 7,235,089.0 -4.44%
May, 2024 $58.47 $49.50 $8.97 8,372,127.0 +14.97%
Apr, 2024 $63.41 $49.99 $13.42 8,286,922.0 -20.51%
Mar, 2024 $70.02 $61.44 $8.58 5,945,053.0 -8.32%
Feb, 2024 $69.98 $63.78 $6.20 5,324,602.0 +2.02%
Jan, 2024 $70.90 $63.72 $7.18 5,018,349.0 +0.31%

Ziff Davis Inc Stock (ZD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $68.98 $60.40 $8.58 5,912,795.0 +5.28%
Nov, 2023 $67.39 $58.40 $8.99 6,446,479.0 +5.56%
Oct, 2023 $64.84 $57.97 $6.88 5,686,815.0 -5.07%
Sep, 2023 $68.42 $63.27 $5.15 6,663,904.0 -4.44%
Aug, 2023 $73.79 $65.59 $8.20 6,168,218.0 -8.09%
Jul, 2023 $75.58 $68.78 $6.80 5,246,773.0 +3.51%
Jun, 2023 $70.89 $58.54 $12.35 7,207,933.0 +18.67%
May, 2023 $73.87 $58.17 $15.70 10,182,981.0 -19.28%
Apr, 2023 $78.80 $71.58 $7.22 4,413,087.0 -6.29%
Mar, 2023 $79.78 $72.21 $7.57 5,915,946.0 -1.18%
Feb, 2023 $94.06 $78.80 $15.26 7,737,932.0 -11.73%
Jan, 2023 $90.27 $77.63 $12.64 5,273,511.0 +13.12%
advertising_agencies IAS
$10.20
price up icon 0.00%
$5.48
price up icon 0.37%
$21.43
price down icon 0.56%
$19.27
price down icon 5.07%
advertising_agencies WPP
$24.80
price down icon 0.36%
Cap:     |  Volume (24h):