Ziff Davis Inc.
54.04
1.39 (2.64%)
At close: Jan 15, 2025, 9:44 AM

ZD Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 51.96 52.70 51.57 52.65 1.25 2.43% 547,934
Jan 13, 2025 51.10 51.63 50.81 51.40 -0.19 -0.37% 253,600
Jan 10, 2025 51.08 52.08 50.62 51.59 -0.78 -1.49% 355,700
Jan 8, 2025 52.75 52.81 51.70 52.37 -1.00 -1.87% 377,745
Jan 7, 2025 55.06 55.64 53.15 53.37 -1.41 -2.57% 309,513
Jan 6, 2025 55.55 56.33 54.73 54.78 -0.54 -0.98% 308,536
Jan 3, 2025 55.04 55.53 54.28 55.32 0.54 0.99% 319,900
Jan 2, 2025 55.19 55.91 54.41 54.78 0.44 0.81% 279,237
Dec 31, 2024 54.96 55.33 54.02 54.34 -0.22 -0.40% 303,200
Dec 30, 2024 54.80 55.21 53.62 54.56 -0.80 -1.45% 292,608
Dec 27, 2024 56.00 56.51 54.89 55.36 -1.12 -1.98% 247,522
Dec 26, 2024 55.92 56.97 55.60 56.48 0.12 0.21% 232,200
Dec 24, 2024 55.53 56.36 55.52 56.36 0.81 1.46% 118,548
Dec 23, 2024 55.96 56.72 55.25 55.55 -0.62 -1.10% 332,700
Dec 20, 2024 55.34 57.58 55.34 56.17 0.21 0.38% 2,349,449
Dec 19, 2024 56.05 57.05 54.83 55.96 0.39 0.70% 660,800
Dec 18, 2024 58.57 59.18 55.14 55.57 -2.61 -4.49% 564,500
Dec 17, 2024 57.32 58.30 56.78 58.18 0.28 0.48% 1,054,900
Dec 16, 2024 57.36 59.88 56.45 57.90 0.15 0.26% 632,100
Dec 13, 2024 58.51 58.99 57.64 57.75 -1.19 -2.02% 280,418
Dec 12, 2024 58.91 59.76 58.02 58.94 -0.25 -0.42% 266,129
Dec 11, 2024 58.96 60.04 58.50 59.19 0.46 0.78% 373,608
Dec 10, 2024 58.73 59.26 57.94 58.73 -0.03 -0.05% 396,700
Dec 9, 2024 59.22 59.90 58.59 58.76 0.38 0.65% 421,317
Dec 6, 2024 57.97 58.74 57.64 58.38 0.66 1.14% 245,400
Dec 5, 2024 58.83 58.95 57.51 57.72 -1.11 -1.89% 341,406
Dec 4, 2024 59.54 60.06 58.71 58.83 -0.59 -0.99% 314,319
Dec 3, 2024 59.60 60.62 58.99 59.42 -0.57 -0.95% 386,800
Dec 2, 2024 58.85 60.26 58.67 59.99 1.14 1.94% 536,600
Nov 29, 2024 58.43 58.85 57.82 58.85 1.14 1.98% 200,800
Nov 27, 2024 58.00 58.52 56.90 57.71 -0.17 -0.29% 285,500
Nov 26, 2024 57.41 57.95 56.45 57.88 -0.13 -0.22% 329,914
Nov 25, 2024 59.00 59.28 57.96 58.01 -0.23 -0.39% 502,900
Nov 22, 2024 57.31 59.08 57.31 58.24 1.02 1.78% 561,712
Nov 21, 2024 56.14 57.52 55.44 57.22 1.18 2.11% 334,938
Nov 20, 2024 55.59 56.32 55.03 56.04 0.58 1.05% 376,608
Nov 19, 2024 55.28 56.34 54.94 55.46 -0.43 -0.77% 303,600
Nov 18, 2024 55.15 56.16 55.03 55.89 0.79 1.43% 400,505
Nov 15, 2024 57.56 57.58 54.14 55.10 -2.21 -3.86% 473,108
Nov 14, 2024 57.95 58.52 56.74 57.31 -0.50 -0.86% 398,065
Nov 13, 2024 57.76 58.56 57.15 57.81 0.42 0.73% 539,300
Nov 12, 2024 58.53 59.12 56.82 57.39 -1.61 -2.73% 624,100
Nov 11, 2024 56.92 59.14 55.85 59.00 2.35 4.15% 880,600
Nov 8, 2024 51.95 58.50 51.43 56.65 7.66 15.64% 1,380,400
Nov 7, 2024 49.73 50.50 48.01 48.99 -0.98 -1.96% 479,536
Nov 6, 2024 49.75 51.03 49.74 49.97 2.45 5.16% 510,502
Nov 5, 2024 46.56 47.76 46.56 47.52 0.83 1.78% 364,100
Nov 4, 2024 46.41 47.57 46.41 46.69 0.32 0.69% 239,900
Nov 1, 2024 46.34 46.83 45.92 46.37 0.10 0.22% 342,335
Oct 31, 2024 47.32 47.42 46.21 46.27 -1.01 -2.14% 335,600

Create Price Alert on ZD

Your price alert will notify you when the stock price is above 54.04.

Add to Watchlist