Ziff Davis Inc. (ZD)
NASDAQ: ZD
· Real-Time Price · USD
36.37
0.15 (0.41%)
At close: Aug 15, 2025, 3:59 PM
36.40
0.08%
After-hours: Aug 15, 2025, 04:04 PM EDT
ZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.62 | 36.34 | 35.45 | 36.22 | 36.22 | -0.98% | 429,231 |
| Aug 13, 2025 | 34.69 | 36.64 | 34.69 | 36.58 | 36.58 | 5.51% | 706,500 |
| Aug 12, 2025 | 34.50 | 35.60 | 34.34 | 34.67 | 34.67 | 0.93% | 531,940 |
| Aug 11, 2025 | 36.68 | 36.82 | 34.26 | 34.35 | 34.35 | -6.35% | 817,704 |
| Aug 8, 2025 | 37.70 | 37.88 | 35.50 | 36.68 | 36.68 | -2.68% | 1,175,100 |
| Aug 7, 2025 | 33.00 | 37.90 | 32.88 | 37.69 | 37.69 | 21.62% | 2,105,606 |
| Aug 6, 2025 | 30.12 | 31.10 | 29.95 | 30.99 | 30.99 | 3.96% | 1,006,700 |
| Aug 5, 2025 | 30.40 | 30.42 | 29.20 | 29.81 | 29.81 | -2.26% | 509,300 |
| Aug 4, 2025 | 29.54 | 30.58 | 29.29 | 30.50 | 30.50 | 3.42% | 466,600 |
| Aug 1, 2025 | 30.91 | 30.91 | 28.55 | 29.49 | 29.49 | -5.24% | 700,900 |
| Jul 31, 2025 | 30.87 | 31.23 | 30.20 | 31.12 | 31.12 | 0.10% | 717,100 |
| Jul 30, 2025 | 31.60 | 31.78 | 30.62 | 31.09 | 31.09 | -1.61% | 543,953 |
| Jul 29, 2025 | 32.77 | 33.10 | 31.57 | 31.60 | 31.60 | -3.07% | 475,000 |
| Jul 28, 2025 | 32.84 | 33.08 | 32.30 | 32.60 | 32.60 | -0.55% | 461,800 |
| Jul 25, 2025 | 32.49 | 32.86 | 31.81 | 32.78 | 32.78 | 1.08% | 343,045 |
| Jul 24, 2025 | 32.67 | 32.90 | 32.39 | 32.43 | 32.43 | -1.43% | 354,800 |
| Jul 23, 2025 | 32.22 | 33.48 | 31.78 | 32.90 | 32.90 | 3.43% | 439,600 |
| Jul 22, 2025 | 30.57 | 31.98 | 30.50 | 31.81 | 31.81 | 4.88% | 406,200 |
| Jul 21, 2025 | 30.84 | 31.16 | 30.25 | 30.33 | 30.33 | 0.00% | 580,901 |
| Jul 18, 2025 | 31.64 | 31.64 | 30.25 | 30.33 | 30.33 | -2.85% | 571,200 |