Ziff Davis Inc. (ZD)
NASDAQ: ZD
· Real-Time Price · USD
36.59
-1.68 (-4.39%)
At close: Sep 10, 2025, 3:59 PM
36.60
0.03%
After-hours: Sep 10, 2025, 07:26 PM EDT
ZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 38.03 | 38.43 | 35.98 | 36.59 | 36.59 | -4.39% | 818,290 |
| Sep 9, 2025 | 38.52 | 38.83 | 37.94 | 38.27 | 38.27 | -0.62% | 321,400 |
| Sep 8, 2025 | 38.16 | 38.77 | 37.69 | 38.51 | 38.51 | 1.10% | 419,101 |
| Sep 5, 2025 | 37.50 | 39.01 | 37.50 | 38.09 | 38.09 | 1.95% | 383,905 |
| Sep 4, 2025 | 37.39 | 37.58 | 36.57 | 37.36 | 37.36 | 0.35% | 335,900 |
| Sep 3, 2025 | 37.94 | 38.39 | 37.17 | 37.23 | 37.23 | -1.92% | 463,200 |
| Sep 2, 2025 | 37.77 | 38.19 | 37.20 | 37.96 | 37.96 | -0.65% | 396,200 |
| Aug 29, 2025 | 37.30 | 38.35 | 37.15 | 38.21 | 38.21 | 2.41% | 498,748 |
| Aug 28, 2025 | 38.01 | 38.32 | 36.80 | 37.31 | 37.31 | -1.27% | 358,600 |
| Aug 27, 2025 | 37.69 | 38.51 | 37.07 | 37.79 | 37.79 | 0.13% | 263,800 |
| Aug 26, 2025 | 37.71 | 38.34 | 37.26 | 37.74 | 37.74 | -0.34% | 414,600 |
| Aug 25, 2025 | 37.97 | 38.96 | 37.68 | 37.87 | 37.87 | -0.89% | 551,012 |
| Aug 22, 2025 | 36.64 | 39.31 | 35.54 | 38.21 | 38.21 | 5.41% | 607,602 |
| Aug 21, 2025 | 35.45 | 36.60 | 35.14 | 36.25 | 36.25 | 1.03% | 540,305 |
| Aug 20, 2025 | 37.31 | 37.31 | 35.75 | 35.88 | 35.88 | -3.65% | 642,500 |
| Aug 19, 2025 | 37.20 | 37.55 | 36.49 | 37.24 | 37.24 | 0.54% | 424,037 |
| Aug 18, 2025 | 36.39 | 37.24 | 35.98 | 37.04 | 37.04 | 1.76% | 475,700 |
| Aug 15, 2025 | 36.50 | 36.73 | 36.05 | 36.40 | 36.40 | 0.50% | 453,300 |
| Aug 14, 2025 | 35.62 | 36.34 | 35.45 | 36.22 | 36.22 | -0.98% | 429,906 |
| Aug 13, 2025 | 34.69 | 36.64 | 34.69 | 36.58 | 36.58 | 5.51% | 706,500 |