Ziff Davis Inc. (ZD)
NASDAQ: ZD
· Real-Time Price · USD
39.63
0.87 (2.24%)
At close: Oct 03, 2025, 1:24 PM
ZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 38.99 | 39.48 | 38.42 | 38.76 | 38.76 | -0.13% | 419,182 |
| Oct 1, 2025 | 38.03 | 38.92 | 37.68 | 38.81 | 38.81 | 1.86% | 424,700 |
| Sep 30, 2025 | 38.73 | 38.95 | 37.63 | 38.10 | 38.10 | -2.03% | 486,528 |
| Sep 29, 2025 | 37.32 | 39.12 | 36.82 | 38.89 | 38.89 | 5.48% | 684,248 |
| Sep 26, 2025 | 36.95 | 37.31 | 36.51 | 36.87 | 36.87 | 1.10% | 315,700 |
| Sep 25, 2025 | 36.03 | 36.75 | 35.34 | 36.47 | 36.47 | 0.14% | 508,600 |
| Sep 24, 2025 | 36.60 | 37.25 | 36.00 | 36.42 | 36.42 | -0.65% | 439,146 |
| Sep 23, 2025 | 38.01 | 38.56 | 36.56 | 36.66 | 36.66 | -2.60% | 477,604 |
| Sep 22, 2025 | 38.33 | 38.57 | 37.58 | 37.64 | 37.64 | -1.72% | 487,400 |
| Sep 19, 2025 | 39.27 | 39.58 | 38.11 | 38.30 | 38.30 | -2.30% | 1,213,038 |
| Sep 18, 2025 | 39.04 | 39.55 | 38.63 | 39.20 | 39.20 | 2.19% | 507,924 |
| Sep 17, 2025 | 38.29 | 39.59 | 37.91 | 38.36 | 38.36 | 0.24% | 541,700 |
| Sep 16, 2025 | 37.35 | 38.44 | 37.08 | 38.27 | 38.27 | 4.42% | 588,610 |
| Sep 15, 2025 | 36.97 | 37.18 | 36.48 | 36.65 | 36.65 | 0.05% | 499,300 |
| Sep 12, 2025 | 37.77 | 37.77 | 36.58 | 36.63 | 36.63 | -2.76% | 402,800 |
| Sep 11, 2025 | 36.76 | 37.85 | 36.61 | 37.67 | 37.67 | 2.95% | 720,929 |
| Sep 10, 2025 | 38.03 | 38.43 | 35.98 | 36.59 | 36.59 | -4.39% | 818,300 |
| 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 |
Page 1 of 136