Ziff Davis (ZD) Historical Prices

Time Period

Events

ZD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	55.40	55.75	53.47	54.79	54.79	-2.07%	512,632	0.89
Oct 29, 2026	54.55	56.34	54.53	55.95	55.95	+1.05%	516,676	0.89
Oct 28, 2026	56.27	57.05	55.22	55.37	55.37	-2.91%	379,990	0.66
Oct 27, 2026	57.53	57.66	56.70	57.03	57.03	-1.18%	308,127	0.53
Oct 26, 2026	57.72	58.37	57.05	57.71	57.71	-0.31%	323,556	0.55
Oct 23, 2026	57.41	58.40	57.35	57.89	57.89	-0.10%	332,131	0.57
Oct 22, 2026	57.07	58.04	57.05	57.95	57.95	+1.61%	362,633	0.62
Oct 21, 2026	56.33	57.52	56.00	57.03	57.03	+0.42%	293,945	0.50
Oct 20, 2026	56.63	57.75	56.54	56.79	56.79	+0.76%	444,402	0.75
Oct 19, 2026	56.76	57.22	56.33	56.36	56.36	-1.38%	358,174	0.60
Oct 16, 2026	58.35	59.29	56.27	57.15	57.15	-2.21%	608,023	1.02
Oct 15, 2026	57.82	58.49	56.89	58.44	58.44	+1.78%	401,518	0.67
Oct 14, 2026	57.61	57.99	56.59	57.42	57.42	-0.79%	423,581	0.70
Oct 13, 2026	57.87	59.04	57.70	57.88	57.88	+0.52%	414,901	0.69
Oct 12, 2026	56.95	58.21	56.71	57.58	57.58	+1.88%	421,765	0.70
Oct 09, 2026	56.19	56.82	55.94	56.52	56.52	+1.09%	326,701	0.54
Oct 08, 2026	54.71	56.02	54.35	55.91	55.91	+1.84%	526,425	0.87
Oct 07, 2026	54.47	55.28	54.13	54.90	54.90	+0.24%	341,580	0.56
Oct 06, 2026	55.65	56.63	54.33	54.77	54.77	-2.16%	402,125	0.66
Oct 05, 2026	55.47	56.26	55.07	55.98	55.98	+1.41%	457,122	0.75
Oct 02, 2026	55.01	55.50	54.69	55.20	55.20	+1.43%	493,700	0.81
Oct 01, 2026	56.80	57.20	53.89	54.42	54.42	-4.00%	618,879	1.01
Sep 30, 2026	56.25	57.48	56.10	56.69	56.69	+0.64%	754,893	1.26
Sep 29, 2026	55.52	56.39	55.28	56.33	56.33	+1.17%	477,043	0.79
Sep 28, 2026	56.38	56.71	55.55	55.68	55.68	-1.47%	555,121	0.91
Sep 25, 2026	56.72	57.54	56.32	56.51	56.51	+0.07%	632,906	1.02
Sep 24, 2026	56.32	57.36	56.32	56.47	56.47	-0.49%	422,878	0.67
Sep 23, 2026	57.98	57.98	56.33	56.75	56.75	-2.49%	530,790	0.83
Sep 22, 2026	57.96	58.25	56.26	58.20	58.20	+1.27%	539,656	0.84
Sep 21, 2026	58.04	58.57	57.35	57.47	57.47	-0.03%	547,229	0.85
Sep 18, 2026	58.79	58.79	56.81	57.49	57.49	-2.77%	2,787,272	4.54
Sep 17, 2026	58.80	60.48	58.04	59.13	59.13	+0.65%	924,879	1.51
Sep 16, 2026	58.95	60.11	58.11	58.75	58.75	-0.78%	946,383	1.52
Sep 15, 2026	57.18	60.00	56.86	59.21	59.21	+3.24%	974,592	1.58
Sep 14, 2026	56.45	57.55	56.04	57.35	57.35	+2.01%	755,786	1.24
Sep 11, 2026	55.85	56.87	55.19	56.22	56.22	+1.68%	553,865	0.91
Sep 10, 2026	55.12	55.86	55.03	55.29	55.29	-0.05%	430,134	0.70
Sep 09, 2026	55.37	55.44	54.75	55.32	55.32	-0.74%	753,691	1.24
Sep 08, 2026	55.12	55.96	54.75	55.73	55.73	+0.05%	551,001	0.91
Sep 07, 2026	56.05	56.36	55.11	55.70	55.70	+0.00%	0	0.00
Sep 04, 2026	56.05	56.36	55.11	55.70	55.70	-1.08%	352,132	0.57
Sep 03, 2026	57.25	57.68	55.76	56.31	56.31	-0.67%	492,164	0.80
Sep 02, 2026	55.11	57.14	55.04	56.69	56.69	+2.62%	845,030	1.38
Sep 01, 2026	55.15	55.70	54.74	55.24	55.24	+0.16%	589,015	0.96
Aug 31, 2026	55.50	55.72	55.00	55.15	55.15	-1.20%	535,657	0.87
Aug 28, 2026	55.82	56.67	55.67	55.82	55.82	+0.00%	285,509	0.46
Aug 27, 2026	55.76	56.47	55.26	55.82	55.82	+0.38%	319,494	0.51
Aug 26, 2026	54.95	56.01	54.64	55.61	55.61	+0.36%	550,091	0.88
Aug 25, 2026	55.46	56.15	55.01	55.41	55.41	-0.57%	350,809	0.56
Aug 24, 2026	56.07	56.69	55.48	55.73	55.73	-0.62%	403,445	0.64

Ziff Davis historical prices

Ziff Davis (ZD) Historical Prices

Become an Expert with TipRanks Premium