ZD
Ziff Davis (ZD)
NASDAQ
$56.21+$0.13 (+0.24%)
Price as of Aug 24, 2026 7:00 AM EDT
  • $1.9B
    Market Cap
  • 46.77%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +7.04%
    Low Price$50.95
    High Price$56.08
  • 3 Months
    +34.42%
    Low Price$44.32
    High Price$56.08
  • 1 Year
    +46.77%
    Low Price$26.51
    High Price$56.08
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
55.36
56.30
55.00
56.08
+1.23%
521,220
08/20/2026
55.23
56.06
55.00
55.40
-0.18%
372,009
08/19/2026
55.09
56.20
55.07
55.50
+0.74%
361,318
08/18/2026
55.27
56.16
54.79
55.09
+1.44%
502,869
08/17/2026
55.02
55.47
53.84
54.31
-1.93%
676,925
08/14/2026
55.79
55.79
54.97
55.38
-0.95%
394,443
08/13/2026
55.07
55.95
54.74
55.91
+1.77%
554,916
08/12/2026
53.54
55.20
53.54
54.94
+2.70%
990,093
08/11/2026
54.95
55.60
53.20
53.50
-1.50%
684,074
08/10/2026
56.21
56.21
53.63
54.31
+0.82%
1,065,204
08/07/2026
56.94
58.06
52.75
53.87
+5.73%
1,472,512
08/06/2026
52.56
52.70
50.40
50.95
-3.36%
728,531
08/06/2026
$1.03 Earnings
08/05/2026
55.31
55.32
51.99
52.72
-4.80%
763,352
08/04/2026
53.59
55.46
53.59
55.38
+2.54%
627,833
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