$54.792.07%-1.16

Ziff Davis Inc (ZD)

Date: O: H: L: C: Vol:

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 30, 2026, is $54.79.

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 $22.45 on February 24, 2026. Since then, Ziff Davis Inc's stock price has risen over 59.03% to $54.79 now.
The 52-week high stock price for ZD is $60.48, representing a 10.39% increase from the current share price, occurred on September 17, 2026.
The 52-week low stock price for ZD is $22.45, indicating a 59.03% decrease from the current share price, occurred on February 24, 2026.
The closing price of Ziff Davis Inc (ZD) stock in the beginning of 2025 was $54.78. The stock closed the year at $35.15, a loss of over 35.83% for the year.

The table below shows more information about ZD historical price data:

FromTo

Date	High	Low	High - Low	Volume	% Change
Oct 30, 2026	$55.75	$53.47	$2.28	512,632	-2.07%
Oct 29, 2026	$56.34	$54.53	$1.81	516,678	+1.05%
Oct 28, 2026	$57.05	$55.22	$1.83	379,992	-2.91%
Oct 27, 2026	$57.66	$56.70	$0.955	308,230	-1.18%
Oct 26, 2026	$58.37	$57.05	$1.32	323,558	-0.31%
Oct 23, 2026	$58.40	$57.35	$1.05	332,133	-0.10%
Oct 22, 2026	$58.04	$57.05	$0.985	362,834	+1.61%
Oct 21, 2026	$57.52	$56.00	$1.52	293,945	+0.42%
Oct 20, 2026	$57.75	$56.54	$1.21	444,402	+0.76%
Oct 19, 2026	$57.22	$56.33	$0.89	358,180	-1.38%
Oct 16, 2026	$59.29	$56.27	$3.02	608,060	-2.21%
Oct 15, 2026	$58.49	$56.89	$1.60	401,518	+1.78%
Oct 14, 2026	$57.99	$56.59	$1.40	423,582	-0.79%
Oct 13, 2026	$59.04	$57.70	$1.34	414,901	+0.52%
Oct 12, 2026	$58.21	$56.71	$1.49	421,765	+1.88%
Oct 09, 2026	$56.82	$55.94	$0.885	326,702	+1.09%
Oct 08, 2026	$56.02	$54.35	$1.67	526,426	+1.84%
Oct 07, 2026	$55.28	$54.13	$1.15	341,581	+0.24%
Oct 06, 2026	$56.63	$54.33	$2.30	402,125	-2.16%
Oct 05, 2026	$56.26	$55.07	$1.19	457,125	+1.41%
Oct 02, 2026	$55.50	$54.69	$0.81	493,700	+1.43%

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
Oct, 2026	$59.29	$53.47	$5.82	9,268,951	-3.35%
Sep, 2026	$60.48	$54.74	$5.75	15,415,804	+2.79%
Aug, 2026	$58.06	$50.40	$7.66	12,731,065	+3.90%
Jul, 2026	$54.97	$50.44	$4.53	11,966,325	+1.36%
Jun, 2026	$52.59	$43.86	$8.73	15,119,196	+16.20%
May, 2026	$47.47	$39.66	$7.81	12,070,565	-1.51%
Apr, 2026	$48.96	$40.73	$8.23	11,506,646	+9.06%
Mar, 2026	$50.55	$26.14	$24.41	36,399,323	+54.95%
Feb, 2026	$38.79	$22.45	$16.34	17,357,120	-29.15%
Jan, 2026	$41.07	$33.14	$7.93	11,484,248	+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	+8.41%
Nov, 2025	$34.22	$28.93	$5.29	15,205,832	-3.19%
Oct, 2025	$40.14	$33.00	$7.13	12,130,925	-11.02%
Sep, 2025	$39.59	$35.34	$4.25	11,017,394	-0.29%
Aug, 2025	$39.31	$28.55	$10.76	13,666,781	+22.78%
Jul, 2025	$34.14	$29.95	$4.18	11,816,861	+2.81%
Jun, 2025	$35.04	$29.90	$5.14	10,952,056	-6.69%
May, 2025	$34.86	$29.61	$5.25	12,318,415	+9.85%
Apr, 2025	$38.72	$29.15	$9.58	13,309,020	-21.42%
Mar, 2025	$43.54	$36.82	$6.72	13,030,923	-8.48%
Feb, 2025	$54.89	$39.99	$14.90	7,528,883	-23.81%
Jan, 2025	$56.48	$50.62	$5.86	6,069,964	-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	-7.29%
Nov, 2024	$59.28	$45.92	$13.36	9,174,588	+27.19%
Oct, 2024	$48.44	$42.38	$6.06	9,424,697	-4.91%
Sep, 2024	$53.99	$46.08	$7.91	17,075,122	-0.43%
Aug, 2024	$49.11	$37.76	$11.35	9,969,198	+2.07%
Jul, 2024	$55.62	$44.11	$11.51	9,750,472	-13.02%
Jun, 2024	$58.23	$52.34	$5.89	7,235,089	-4.44%
May, 2024	$58.47	$49.50	$8.97	8,372,127	+14.97%
Apr, 2024	$63.41	$49.99	$13.42	8,286,922	-20.51%
Mar, 2024	$70.02	$61.44	$8.58	5,945,053	-8.32%
Feb, 2024	$69.98	$63.78	$6.20	5,324,602	+2.02%
Jan, 2024	$70.90	$63.72	$7.18	5,018,349	+0.31%

Similar to ZD