ZD | Ziff Davis | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Ziff Davis (ZD)

NASDAQ

$55.10-$0.10 (-0.18%)

Price as of Oct 02, 2026 7:30 PM EDT

$1.9B
Market Cap
40.60%
1-Year Change
Advertising Agencies
Industry

1 Month
-2.63%

Low Price$54.42

High Price$59.21
3 Months
+5.28%

Low Price$50.95

High Price$59.21
1 Year
+40.60%

Low Price$26.51

High Price$59.21

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	55.01	55.50	54.69	55.20	+1.43%	531,591
10/01/2026	56.80	57.20	53.89	54.42	-4.00%	618,881
09/30/2026	56.25	57.48	56.10	56.69	+0.64%	754,893
09/29/2026	55.52	56.39	55.28	56.33	+1.17%	477,043
09/28/2026	56.38	56.71	55.55	55.68	-1.47%	555,121
09/25/2026	56.72	57.54	56.32	56.51	+0.07%	632,906
09/24/2026	56.32	57.36	56.32	56.47	-0.49%	422,878
09/23/2026	57.98	57.98	56.33	56.75	-2.49%	530,790
09/22/2026	57.96	58.25	56.26	58.20	+1.27%	539,656
09/21/2026	58.04	58.57	57.35	57.47	-0.03%	547,229
09/18/2026	58.79	58.79	56.81	57.49	-2.77%	2,787,272
09/17/2026	58.80	60.48	58.04	59.13	+0.65%	924,910
09/16/2026	58.95	60.11	58.11	58.75	-0.78%	946,383
09/15/2026	57.18	60.00	56.86	59.21	+3.24%	974,592
09/14/2026	56.45	57.55	56.04	57.35	+2.01%	755,786
09/11/2026	55.85	56.87	55.19	56.22	+1.68%	553,865
09/10/2026	55.12	55.86	55.03	55.29	-0.05%	430,134
09/09/2026	55.37	55.44	54.75	55.32	-0.74%	753,691
09/08/2026	55.12	55.96	54.75	55.73	+0.05%	550,997
09/04/2026	56.05	56.36	55.11	55.70	-1.08%	352,132
09/03/2026	57.25	57.68	55.76	56.31	-0.67%	492,167
09/02/2026	55.11	57.14	55.04	56.69	+2.62%	845,030
09/01/2026	55.15	55.70	54.74	55.24	+0.16%	589,015
08/31/2026	55.50	55.72	55.00	55.15	-1.20%	535,695
08/28/2026	55.82	56.67	55.67	55.82	0.00%	285,510
08/27/2026	55.76	56.47	55.26	55.82	+0.38%	319,494
08/26/2026	54.95	56.01	54.64	55.61	+0.36%	550,091
08/25/2026	55.46	56.15	55.01	55.41	-0.57%	350,811
08/24/2026	56.07	56.69	55.48	55.73	-0.62%	403,445
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