Ziff Davis Inc. (ZD)
37.69
-0.46 (-1.21%)
At close: Mar 31, 2025, 3:59 PM
38.00
0.82%
After-hours: Mar 31, 2025, 06:32 PM EDT
Ziff Davis Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 40.75 | 40.79 | 37.89 | 38.15 | -2.94 | -7.16% | 451,020 |
| Mar 27, 2025 | 41.63 | 42.23 | 40.99 | 41.09 | -0.64 | -1.53% | 553,023 |
| Mar 26, 2025 | 41.90 | 43.49 | 41.35 | 41.73 | -0.17 | -0.41% | 450,212 |
| Mar 25, 2025 | 42.37 | 42.52 | 41.85 | 41.90 | -0.59 | -1.39% | 374,700 |
| Mar 24, 2025 | 42.76 | 43.54 | 42.26 | 42.49 | 0.67 | 1.60% | 375,729 |
| Mar 21, 2025 | 41.46 | 42.49 | 41.25 | 41.82 | -0.15 | -0.36% | 1,651,942 |
| Mar 20, 2025 | 41.51 | 42.65 | 41.25 | 41.97 | 0.09 | 0.21% | 464,400 |
| Mar 19, 2025 | 41.03 | 42.61 | 40.89 | 41.88 | 1.09 | 2.67% | 539,631 |
| Mar 18, 2025 | 41.71 | 41.99 | 40.64 | 40.79 | -1.28 | -3.04% | 709,807 |
| Mar 17, 2025 | 40.12 | 42.56 | 39.98 | 42.07 | 1.82 | 4.52% | 744,400 |
| Mar 14, 2025 | 38.97 | 40.35 | 38.84 | 40.25 | 1.57 | 4.06% | 639,444 |
| Mar 13, 2025 | 39.96 | 40.89 | 38.64 | 38.68 | -1.37 | -3.42% | 804,807 |
| Mar 12, 2025 | 40.48 | 40.48 | 39.53 | 40.05 | 0.07 | 0.18% | 624,725 |
| Mar 11, 2025 | 39.94 | 40.86 | 39.48 | 39.98 | 0.28 | 0.71% | 742,900 |
| Mar 10, 2025 | 40.21 | 41.04 | 39.44 | 39.70 | -1.15 | -2.82% | 562,436 |
| Mar 7, 2025 | 39.26 | 41.05 | 39.10 | 40.85 | 1.70 | 4.34% | 721,342 |
| Mar 6, 2025 | 38.10 | 39.84 | 37.62 | 39.15 | 0.98 | 2.57% | 763,296 |
| Mar 5, 2025 | 39.21 | 39.41 | 37.80 | 38.17 | -0.91 | -2.33% | 655,000 |
| Mar 4, 2025 | 39.12 | 40.35 | 38.35 | 39.08 | -0.86 | -2.15% | 816,200 |
| Mar 3, 2025 | 41.42 | 41.42 | 39.79 | 39.94 | -1.12 | -2.73% | 587,436 |
| Feb 28, 2025 | 41.18 | 42.01 | 39.99 | 41.06 | -0.25 | -0.61% | 709,600 |
| Feb 27, 2025 | 42.98 | 43.66 | 41.12 | 41.31 | -1.68 | -3.91% | 681,633 |
| Feb 26, 2025 | 47.17 | 47.54 | 42.95 | 42.99 | -4.51 | -9.49% | 814,443 |
| Feb 25, 2025 | 46.46 | 47.61 | 44.00 | 47.50 | -0.52 | -1.08% | 992,200 |
| Feb 24, 2025 | 48.58 | 49.59 | 47.73 | 48.02 | 0.09 | 0.19% | 622,527 |
| Feb 21, 2025 | 50.26 | 50.26 | 47.77 | 47.93 | -1.96 | -3.93% | 394,346 |
| Feb 20, 2025 | 51.00 | 51.13 | 49.29 | 49.89 | -1.46 | -2.84% | 312,729 |
| Feb 19, 2025 | 51.78 | 52.20 | 51.04 | 51.35 | -1.20 | -2.28% | 278,420 |
| Feb 18, 2025 | 53.32 | 54.39 | 51.60 | 52.55 | -0.86 | -1.61% | 307,012 |
| Feb 14, 2025 | 54.15 | 54.89 | 53.36 | 53.41 | -0.35 | -0.65% | 165,301 |
| Feb 13, 2025 | 53.39 | 53.83 | 52.92 | 53.76 | 0.85 | 1.61% | 311,600 |
| Feb 12, 2025 | 53.43 | 53.57 | 52.23 | 52.91 | -1.37 | -2.52% | 275,713 |
| Feb 11, 2025 | 52.80 | 54.51 | 52.80 | 54.28 | 0.73 | 1.36% | 263,300 |
| Feb 10, 2025 | 52.81 | 53.87 | 52.36 | 53.55 | 1.18 | 2.25% | 248,700 |
| Feb 7, 2025 | 53.00 | 53.84 | 52.22 | 52.37 | -0.44 | -0.83% | 245,900 |
| Feb 6, 2025 | 53.45 | 53.86 | 52.31 | 52.81 | -0.53 | -0.99% | 262,100 |
| Feb 5, 2025 | 52.64 | 53.45 | 51.84 | 53.34 | 0.62 | 1.18% | 342,200 |
| Feb 4, 2025 | 52.24 | 53.22 | 51.90 | 52.72 | 0.20 | 0.38% | 267,900 |
| Feb 3, 2025 | 52.23 | 52.70 | 51.56 | 52.52 | -1.37 | -2.54% | 254,795 |
| Jan 31, 2025 | 54.13 | 54.57 | 53.30 | 53.89 | -0.11 | -0.20% | 349,409 |
| Jan 30, 2025 | 54.61 | 54.96 | 53.84 | 54.00 | 0.05 | 0.09% | 180,646 |
| Jan 29, 2025 | 54.77 | 55.20 | 53.42 | 53.95 | -1.06 | -1.93% | 266,500 |
| Jan 28, 2025 | 54.56 | 55.32 | 54.05 | 55.01 | 0.50 | 0.92% | 282,425 |
| Jan 27, 2025 | 52.90 | 55.43 | 52.20 | 54.51 | 1.46 | 2.75% | 413,040 |
| Jan 24, 2025 | 54.04 | 55.69 | 52.83 | 53.05 | -1.28 | -2.36% | 295,700 |
| Jan 23, 2025 | 53.19 | 54.35 | 53.17 | 54.33 | 0.75 | 1.40% | 322,642 |
| Jan 22, 2025 | 55.12 | 55.34 | 53.57 | 53.58 | -1.92 | -3.46% | 220,023 |
| Jan 21, 2025 | 55.57 | 56.48 | 55.43 | 55.50 | 0.57 | 1.04% | 269,300 |
| Jan 17, 2025 | 54.93 | 55.28 | 54.34 | 54.93 | 0.88 | 1.63% | 316,800 |
| Jan 16, 2025 | 53.11 | 54.35 | 52.59 | 54.05 | 0.84 | 1.58% | 310,246 |