The highest closing price for Ziff Davis (ZD) last month was $39.20, on September 18. It was up 0.9% for the month. The latest price is $37.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $38.73 | $38.95 | $37.63 | $38.10 | 486,500 |
September 29 2025 | $37.32 | $39.12 | $36.82 | $38.89 | 684,200 |
September 26 2025 | $36.95 | $37.31 | $36.51 | $36.87 | 315,700 |
September 25 2025 | $36.03 | $36.75 | $35.34 | $36.47 | 508,600 |
September 24 2025 | $36.60 | $37.25 | $36.00 | $36.42 | 439,100 |
September 23 2025 | $38.01 | $38.56 | $36.56 | $36.66 | 477,600 |
September 22 2025 | $38.33 | $38.57 | $37.58 | $37.64 | 487,400 |
September 19 2025 | $39.27 | $39.58 | $38.11 | $38.30 | 1,213,000 |
September 18 2025 | $39.04 | $39.55 | $38.63 | $39.20 | 507,900 |
September 17 2025 | $38.29 | $39.59 | $37.91 | $38.36 | 541,700 |
September 16 2025 | $37.35 | $38.44 | $37.08 | $38.27 | 588,600 |
September 15 2025 | $36.97 | $37.18 | $36.48 | $36.65 | 499,300 |
September 12 2025 | $37.77 | $37.77 | $36.58 | $36.63 | 402,800 |
September 11 2025 | $36.76 | $37.85 | $36.61 | $37.67 | 720,900 |
September 10 2025 | $38.03 | $38.43 | $35.98 | $36.59 | 818,300 |
September 09 2025 | $38.52 | $38.83 | $37.94 | $38.27 | 321,400 |
September 08 2025 | $38.16 | $38.77 | $37.69 | $38.51 | 419,100 |
September 05 2025 | $37.50 | $39.01 | $37.50 | $38.09 | 383,900 |
September 04 2025 | $37.39 | $37.58 | $36.57 | $37.36 | 335,900 |
September 03 2025 | $37.94 | $38.39 | $37.17 | $37.23 | 463,200 |
September 02 2025 | $37.77 | $38.19 | $37.20 | $37.96 | 396,200 |
Daily pricing data for Ziff Davis dates back to 7/23/1999, and may be incomplete.
