ZD
Ziff Davis (ZD)
NASDAQ
$54.01+$0.001 (+0.002%)
Price as of Aug 04, 2026 4:38 AM EDT
  • $2.0B
    Market Cap
  • 77.08%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +3.01%
    Low Price$51.60
    High Price$54.38
  • 3 Months
    +17.16%
    Low Price$40.51
    High Price$54.38
  • 1 Year
    +77.08%
    Low Price$26.51
    High Price$54.38
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
53.72
54.98
52.94
54.01
+1.75%
573,627
07/31/2026
52.89
53.44
51.57
53.08
+0.89%
397,621
07/30/2026
53.43
53.43
51.90
52.61
-3.06%
419,519
07/29/2026
53.01
54.90
53.01
54.27
+2.53%
551,624
07/28/2026
53.08
53.76
52.28
52.93
+1.09%
440,450
07/27/2026
52.37
53.16
52.02
52.36
+1.47%
418,231
07/24/2026
52.05
53.36
51.55
51.60
-0.41%
444,561
07/23/2026
52.05
52.13
50.93
51.81
-0.79%
872,775
07/22/2026
52.59
52.76
51.49
52.22
-0.32%
536,222
07/21/2026
53.85
54.97
51.79
52.39
-3.66%
484,989
07/20/2026
53.93
54.95
53.64
54.38
+0.74%
638,480
07/17/2026
52.72
54.46
52.50
53.98
+0.66%
587,111
07/16/2026
52.17
53.66
52.11
53.63
+2.93%
482,939
07/15/2026
52.41
53.46
51.96
52.10
+0.31%
492,427
07/14/2026
51.89
52.32
51.38
51.94
+0.13%
502,907
07/13/2026
52.18
52.75
51.76
51.87
-0.59%
393,246
07/10/2026
53.44
53.95
51.92
52.18
-1.29%
391,197
07/09/2026
50.77
52.97
50.44
52.86
+1.69%
455,870
07/08/2026
52.53
53.13
51.18
51.98
-2.40%
675,362
07/07/2026
53.95
54.75
52.89
53.26
-0.97%
521,262
07/06/2026
52.24
53.87
51.46
53.78
+2.57%
645,538
07/02/2026
51.96
52.63
51.57
52.43
+0.89%
622,863
07/01/2026
52.69
53.43
51.93
51.97
-0.76%
1,004,099
06/30/2026
52.15
52.59
51.83
52.37
+0.33%
1,220,241
06/29/2026
50.54
52.25
50.29
52.20
+3.53%
1,161,442
06/26/2026
48.18
50.50
47.86
50.42
+3.85%
1,187,358
06/25/2026
47.77
48.69
47.32
48.55
+0.77%
615,964
06/24/2026
46.44
48.39
46.05
48.18
+3.84%
788,572
06/23/2026
45.07
46.48
44.74
46.40
+2.38%
854,315
06/22/2026
45.03
46.53
44.90
45.32
-1.54%
765,224
06/18/2026
44.61
46.91
44.13
46.03
+3.86%
1,601,759
06/17/2026
45.49
45.65
43.86
44.32
-3.59%
572,440
06/16/2026
46.28
46.91
45.42
45.97
+0.26%
460,676
06/15/2026
46.29
47.71
45.74
45.85
-0.89%
462,605
06/12/2026
45.61
46.55
44.76
46.26
+1.14%
531,716
06/11/2026
45.45
46.15
44.79
45.74
-0.13%
431,199
06/10/2026
46.37
47.51
45.75
45.80
-1.23%
467,719
06/09/2026
46.26
47.27
44.81
46.37
-0.49%
606,528
06/08/2026
46.47
46.81
45.25
46.60
+1.72%
487,351
06/05/2026
48.24
48.51
45.51
45.81
-4.46%
530,914
06/04/2026
45.46
48.03
45.04
47.95
+7.66%
641,577
06/03/2026
45.31
45.48
44.40
44.54
-1.94%
602,674
06/02/2026
46.50
46.89
44.50
45.42
-1.65%
687,950
06/01/2026
45.07
46.39
44.90
46.18
+2.46%
451,572
05/29/2026
45.07
45.56
44.03
45.07
0.00%
687,070
05/28/2026
45.31
46.24
43.44
45.07
-1.44%
542,183
05/27/2026
44.80
46.30
44.80
45.73
+2.17%
653,403
05/26/2026
43.17
44.91
43.12
44.76
+2.43%
506,303
05/22/2026
41.69
43.98
41.69
43.70
+4.75%
680,677
05/21/2026
41.82
41.98
40.32
41.72
-1.44%
551,877
05/20/2026
41.67
42.53
40.92
42.33
+0.91%
532,120
05/19/2026
41.39
42.55
40.97
41.95
+1.92%
518,547
05/18/2026
40.62
41.72
40.31
41.16
+1.60%
504,294
05/15/2026
40.45
41.04
40.39
40.51
-0.27%
510,668
05/14/2026
40.75
41.31
40.05
40.62
+0.22%
508,744
05/13/2026
40.24
40.88
39.66
40.53
-0.78%
534,043
05/12/2026
41.56
42.17
40.73
40.85
-2.49%
566,723
05/11/2026
41.38
42.14
40.36
41.90
+2.13%
717,313
05/08/2026
41.97
43.88
40.69
41.02
-5.29%
1,128,978
05/07/2026
43.95
44.48
42.86
43.31
-0.85%
822,900
05/07/2026
$0.73 Earnings
05/06/2026
46.05
46.05
43.30
43.68
-4.67%
617,215
05/05/2026
46.37
46.37
44.82
45.82
+0.44%
363,531
05/04/2026
46.10
46.83
45.36
45.62
-1.04%
488,110
05/01/2026
46.44
47.47
45.62
46.10
+0.74%
643,614
04/30/2026
47.08
47.08
45.42
45.76
-2.14%
650,107
04/29/2026
46.94
47.50
45.77
46.76
-0.95%
401,950
04/28/2026
48.69
48.80
47.16
47.21
-2.11%
416,565
04/27/2026
46.79
48.60
46.50
48.23
+3.63%
510,613
04/24/2026
47.16
47.62
45.96
46.54
-0.92%
380,785
04/23/2026
47.69
48.04
46.19
46.97
-1.51%
400,442
04/22/2026
47.25
48.08
46.54
47.69
+0.95%
527,404
04/21/2026
47.58
48.96
47.16
47.24
-0.17%
736,083
04/20/2026
47.49
48.32
46.96
47.32
-0.48%
586,820
04/17/2026
47.23
48.24
47.00
47.55
+1.97%
583,424
04/16/2026
46.54
47.47
46.54
46.63
-0.62%
481,690
04/15/2026
45.95
47.61
45.75
46.92
+2.85%
577,713
04/14/2026
44.62
45.63
44.29
45.62
+3.05%
422,607
04/13/2026
43.50
44.43
43.03
44.27
+1.26%
770,088
04/10/2026
44.52
45.21
43.00
43.72
-1.31%
547,663
04/09/2026
43.06
44.39
42.65
44.30
+1.84%
471,505
04/08/2026
43.87
44.55
42.82
43.50
+1.19%
751,448
04/07/2026
42.68
43.34
42.38
42.99
+0.68%
458,306
04/06/2026
43.12
43.98
42.67
42.70
-1.13%
559,962
04/02/2026
41.61
43.47
40.73
43.19
+2.32%
640,304
04/01/2026
42.12
43.04
41.45
42.21
+0.60%
685,321
03/31/2026
42.52
43.63
41.38
41.96
+0.10%
1,192,313
03/30/2026
41.48
43.73
41.48
41.92
+0.67%
981,230
03/27/2026
43.00
43.21
41.38
41.64
-3.90%
530,289
03/26/2026
42.72
44.66
42.72
43.33
-0.30%
620,108
03/25/2026
44.59
44.82
42.08
43.46
-0.80%
622,377
03/24/2026
43.18
45.26
42.70
43.81
+1.08%
923,205
03/23/2026
41.83
43.50
41.60
43.34
+2.56%
764,285
03/20/2026
41.64
42.72
41.52
42.26
-0.21%
2,977,521
03/19/2026
42.01
43.41
41.79
42.35
-0.02%
874,811
03/18/2026
42.27
42.47
41.37
42.36
+0.05%
732,259
03/17/2026
42.15
43.73
42.06
42.34
+0.69%
960,189
03/16/2026
40.24
42.59
39.89
42.05
+6.56%
1,318,192
03/13/2026
40.00
41.68
39.24
39.46
-0.03%
829,996
03/12/2026
40.17
41.10
39.32
39.47
-3.07%
828,451