The highest closing price for Ziff Davis (ZD) last month was $56.08, on August 21. It was up 2.7% for the month. The latest price is $59.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $55.50 | $55.72 | $55.00 | $55.15 | 535,700 |
August 28 2026 | $55.82 | $56.67 | $55.67 | $55.82 | 285,500 |
August 27 2026 | $55.76 | $56.47 | $55.26 | $55.82 | 319,500 |
August 26 2026 | $54.95 | $56.01 | $54.64 | $55.61 | 550,100 |
August 25 2026 | $55.46 | $56.15 | $55.01 | $55.41 | 350,811 |
August 24 2026 | $56.07 | $56.69 | $55.48 | $55.73 | 403,445 |
August 21 2026 | $55.36 | $56.30 | $55.00 | $56.08 | 521,200 |
August 20 2026 | $55.23 | $56.06 | $55.00 | $55.40 | 371,900 |
August 19 2026 | $55.09 | $56.20 | $55.07 | $55.50 | 361,100 |
August 18 2026 | $55.27 | $56.16 | $54.79 | $55.09 | 502,900 |
August 17 2026 | $55.02 | $55.47 | $53.84 | $54.31 | 676,900 |
August 14 2026 | $55.79 | $55.79 | $54.97 | $55.38 | 394,400 |
August 13 2026 | $55.07 | $55.95 | $54.74 | $55.91 | 554,900 |
August 12 2026 | $53.54 | $55.20 | $53.54 | $54.94 | 990,100 |
August 11 2026 | $54.95 | $55.60 | $53.20 | $53.50 | 684,200 |
August 10 2026 | $56.21 | $56.21 | $53.63 | $54.31 | 1,065,200 |
August 07 2026 | $56.94 | $58.06 | $52.75 | $53.87 | 1,472,400 |
August 06 2026 | $52.56 | $52.70 | $50.40 | $50.95 | 728,600 |
August 05 2026 | $55.31 | $55.32 | $51.99 | $52.72 | 763,400 |
August 04 2026 | $53.59 | $55.46 | $53.59 | $55.38 | 627,900 |
August 03 2026 | $53.72 | $54.98 | $52.94 | $54.01 | 573,600 |
Daily pricing data for Ziff Davis dates back to 7/23/1999, and may be incomplete.