Ziff Davis Inc.

49.92
-1.43 (-2.78%)
At close: Feb 20, 2025, 3:59 PM
49.89
-0.07%
After-hours: Feb 20, 2025, 04:00 PM EST

ZD Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 51.78 52.20 51.04 51.35 -1.20 -2.28% 278,300
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
Jan 15, 2025 53.96 54.47 53.11 53.21 0.56 1.06% 296,800
Jan 14, 2025 51.96 52.70 51.57 52.65 1.25 2.43% 610,401
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

Create Price Alert on ZD

Your price alert will notify you when the stock price is above 49.92.

Add to Watchlist