Ziff Davis, Inc. - Common Stock (ZD)

38.17Last Price

0.00 (0.00%)Change

Ziff Davis Inc is a global digital media and internet company that specializes in technology and lifestyle content

The company operates a diverse portfolio of brands and platforms that provide valuable insights, reviews, and services, targeting consumers and businesses alike. Through its organized network of websites, it focuses on delivering high-quality information and resources on various topics, including software, cybersecurity, gaming, and e-commerce. In addition to content creation, Ziff Davis leverages data analytics to connect brands with their target audiences, ultimately driving engagement and facilitating informed purchasing decisions.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	39.21	39.41	37.80	38.17	654,986	38.17
3/04/2025	39.12	40.35	38.35	39.08	816,183	39.08
3/03/2025	41.42	41.42	39.79	39.94	587,436	39.94
2/28/2025	41.18	42.01	39.99	41.06	709,567	41.06
2/27/2025	42.98	43.66	41.12	41.31	681,633	41.31
2/26/2025	47.17	47.53	42.95	42.99	814,442	42.99
2/25/2025	46.46	47.61	44.00	47.50	992,198	47.50
2/24/2025	48.58	49.59	47.73	48.02	622,307	48.02
2/21/2025	50.26	50.26	47.77	47.93	394,346	47.93
2/20/2025	51.00	51.13	49.28	49.89	312,729	49.89
2/19/2025	51.78	52.20	51.04	51.35	278,420	51.35
2/18/2025	53.32	54.38	51.60	52.55	307,012	52.55
2/14/2025	54.15	54.89	53.36	53.41	165,301	53.41
2/13/2025	53.39	53.83	52.91	53.76	311,566	53.76
2/12/2025	53.43	53.57	52.23	52.91	275,713	52.91
2/11/2025	52.80	54.51	52.80	54.28	263,257	54.28
2/10/2025	52.81	53.87	52.36	53.55	248,694	53.55
2/07/2025	53.00	53.84	52.22	52.37	245,885	52.37
2/06/2025	53.45	53.85	52.31	52.81	262,080	52.81
2/05/2025	52.64	53.45	51.84	53.34	342,160	53.34
2/04/2025	52.24	53.22	51.90	52.72	267,890	52.72
2/03/2025	52.23	52.70	51.56	52.52	254,454	52.52
1/31/2025	54.13	54.56	53.30	53.89	349,409	53.89
1/30/2025	54.61	54.96	53.84	54.00	180,646	54.00
1/29/2025	54.77	55.20	53.42	53.95	266,460	53.95
1/28/2025	54.56	55.32	54.05	55.01	282,425	55.01
1/27/2025	52.90	55.43	52.20	54.51	413,040	54.51
1/24/2025	54.04	55.69	52.83	53.05	295,682	53.05
1/23/2025	53.19	54.35	53.17	54.33	322,642	54.33
1/22/2025	55.12	55.34	53.57	53.58	220,023	53.58
1/21/2025	55.57	56.48	55.43	55.50	269,267	55.50
1/17/2025	54.93	55.28	54.34	54.93	316,782	54.93
1/16/2025	53.11	54.35	52.59	54.05	310,246	54.05
1/15/2025	53.96	54.47	53.11	53.21	296,756	53.21
1/14/2025	51.96	52.70	51.57	52.65	610,401	52.65
1/13/2025	51.10	51.63	50.81	51.40	253,573	51.40
1/10/2025	51.08	52.08	50.62	51.59	355,684	51.59
1/08/2025	52.75	52.81	51.70	52.37	377,745	52.37
1/07/2025	55.06	55.64	53.15	53.37	309,512	53.37
1/06/2025	55.55	56.33	54.73	54.78	308,536	54.78
1/03/2025	55.04	55.53	54.28	55.31	319,851	55.31
1/02/2025	55.19	55.91	54.41	54.78	279,237	54.78
12/31/2024	54.56	0.00	54.56	54.34	0	54.34
12/30/2024	54.80	55.21	53.62	54.56	292,369	54.56
12/27/2024	56.00	56.51	54.89	55.36	247,522	55.36
12/26/2024	55.92	56.97	55.60	56.48	232,171	56.48
12/24/2024	55.53	56.36	55.52	56.36	118,548	56.36
12/23/2024	55.96	56.72	55.25	55.55	332,654	55.55
12/20/2024	55.34	57.58	55.34	56.17	2,349,449	56.17
12/19/2024	56.05	57.05	54.83	56.58	416,822	56.58
12/18/2024	58.57	59.18	55.14	55.57	564,460	55.57
12/17/2024	57.32	58.30	56.78	58.18	1,054,872	58.18
12/16/2024	57.36	59.88	56.45	57.90	688,998	57.90
12/13/2024	58.51	58.99	57.64	57.75	280,418	57.75
12/12/2024	58.91	59.76	58.02	58.94	266,129	58.94
12/11/2024	58.96	60.04	58.50	59.19	373,608	59.19
12/10/2024	58.73	59.26	57.94	58.73	396,697	58.73
12/09/2024	59.22	59.90	58.59	58.76	421,317	58.76
12/06/2024	57.97	58.74	57.63	58.38	245,361	58.38