Get the Stockscreener App
33.51
3.75%
1.21
After Hours:
33.51
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
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 February 06, 2026, is $33.51.
- 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 17.37% to $33.51 now.
- The 52-week high stock price for ZD is $54.89, representing a 63.80% increase from the current share price, occurred on February 14, 2025.
- The 52-week low stock price for ZD is $28.55, indicating a -14.80% decrease from the current share price, occurred on August 01, 2025.
- The closing price of Ziff Davis Inc (ZD) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2026 | $33.70 | $32.15 | $1.55 | 476,603.0 | +3.75% |
| Feb 05, 2026 | $34.52 | $31.89 | $2.63 | 615,273.0 | -6.15% |
| Feb 04, 2026 | $35.84 | $34.25 | $1.59 | 870,290.0 | -1.11% |
| Feb 03, 2026 | $37.59 | $33.88 | $3.70 | 606,201.0 | -7.96% |
| Feb 02, 2026 | $38.79 | $37.36 | $1.43 | 431,032.0 | -1.07% |
| Jan 30, 2026 | $39.55 | $37.27 | $2.27 | 518,940.0 | -3.48% |
| Jan 29, 2026 | $39.65 | $38.61 | $1.04 | 490,286.0 | +0.79% |
| Jan 28, 2026 | $41.07 | $39.03 | $2.04 | 443,861.0 | -0.63% |
| Jan 27, 2026 | $40.00 | $39.08 | $0.92 | 506,782.0 | -0.28% |
| Jan 26, 2026 | $39.78 | $38.26 | $1.52 | 471,621.0 | +3.77% |
| Jan 23, 2026 | $39.87 | $38.16 | $1.71 | 375,618.0 | -4.57% |
| Jan 22, 2026 | $40.50 | $38.94 | $1.56 | 743,346.0 | +3.57% |
| Jan 21, 2026 | $38.98 | $37.84 | $1.14 | 595,240.0 | +1.68% |
| Jan 20, 2026 | $38.77 | $36.76 | $2.01 | 759,016.0 | +1.44% |
| Jan 16, 2026 | $38.34 | $37.23 | $1.11 | 750,101.0 | -1.24% |
| Jan 15, 2026 | $38.16 | $36.00 | $2.16 | 604,098.0 | +4.57% |
| Jan 14, 2026 | $36.65 | $35.47 | $1.18 | 594,074.0 | +0.06% |
| Jan 13, 2026 | $37.60 | $36.14 | $1.46 | 662,304.0 | -2.63% |
| Jan 12, 2026 | $37.28 | $35.15 | $2.13 | 617,042.0 | +2.96% |
| Jan 09, 2026 | $36.51 | $34.30 | $2.21 | 643,093.0 | +3.37% |
| Jan 08, 2026 | $35.68 | $33.18 | $2.50 | 459,904.0 | +3.49% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $38.79 | $31.89 | $6.90 | 3,476,002.0 | -12.32% |
| Jan, 2026 | $41.07 | $33.14 | $7.93 | 11,484,248.0 | +8.73% |
Ziff Davis Inc Stock (ZD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $37.26 | $32.41 | $4.85 | 11,769,354.0 | +8.41% |
| Nov, 2025 | $34.22 | $28.93 | $5.29 | 15,205,832.0 | -3.19% |
| Oct, 2025 | $40.13 | $33.00 | $7.13 | 12,130,925.0 | -11.02% |
| 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% |
7.02%
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):