ZD
Ziff Davis (ZD)
NASDAQ
$46.31+$0.98 (+2.17%)
Price as of Jun 23, 2026 4:42 PM EDT
  • $1.7B
    Market Cap
  • 43.37%
    1-Year Change
  • Advertising Agencies
    Industry
  • 1 Month
    +3.71%
    Low Price$44.32
    High Price$47.95
  • 3 Months
    +7.24%
    Low Price$40.51
    High Price$48.23
  • 1 Year
    +43.37%
    Low Price$26.51
    High Price$48.23
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
39.85
41.08
39.61
40.72
+2.18%
873,589
03/10/2026
39.96
40.20
38.95
39.85
-0.97%
1,165,107
03/09/2026
41.27
41.68
38.70
40.24
-4.91%
1,286,834
03/06/2026
42.40
43.70
41.63
42.32
-3.05%
957,167
03/05/2026
42.75
44.49
42.19
43.65
+1.56%
2,108,747
03/04/2026
41.12
43.19
39.75
42.98
+3.62%
3,806,061
03/03/2026
44.76
50.55
41.11
41.48
+48.09%
10,602,078
03/02/2026
26.23
28.02
26.14
28.01
+3.43%
1,504,874
02/27/2026
27.24
27.39
26.21
27.08
-2.06%
1,240,587
02/26/2026
27.03
28.39
27.03
27.65
+3.02%
1,630,454
02/25/2026
26.43
27.36
25.12
26.84
+1.24%
1,883,534
02/24/2026
26.00
26.78
22.45
26.51
-10.29%
4,063,409
02/23/2026
31.34
31.48
29.46
29.55
-5.86%
738,881
02/23/2026
$2.56 Earnings
02/20/2026
30.40
32.54
30.03
31.39
+3.05%
746,303
02/19/2026
30.56
30.91
29.95
30.46
-1.20%
465,433
02/18/2026
30.08
31.17
29.30
30.83
+2.12%
475,873
02/17/2026
30.26
31.78
29.53
30.19
-1.02%
448,703
02/13/2026
30.12
30.77
29.47
30.50
+1.33%
476,624
02/12/2026
31.74
31.74
29.40
30.10
-4.32%
445,807
02/11/2026
32.83
32.85
31.00
31.46
-4.58%
544,205
02/10/2026
32.19
33.61
32.17
32.97
+2.58%
426,227
02/09/2026
33.04
33.53
30.50
32.14
-4.09%
801,520
02/06/2026
32.62
33.70
32.15
33.51
+3.75%
476,603
02/05/2026
33.92
34.52
31.89
32.30
-6.15%
615,331
02/04/2026
35.34
35.85
34.25
34.42
-1.11%
870,302
02/03/2026
37.28
37.59
33.88
34.80
-7.96%
628,415
02/02/2026
38.12
38.79
37.36
37.81
-1.07%
431,032
01/30/2026
39.12
39.55
37.28
38.22
-3.48%
518,940