The highest closing price for Ziff Davis (ZD) last month was $36.48, on December 15. It was up 8.1% for the month. The latest price is $36.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $35.64 | $35.94 | $35.11 | $35.15 | 330,600 |
December 30 2025 | $35.72 | $36.10 | $35.54 | $35.58 | 338,900 |
December 29 2025 | $35.52 | $36.21 | $35.49 | $35.76 | 440,800 |
December 26 2025 | $35.23 | $35.92 | $35.00 | $35.85 | 416,200 |
December 24 2025 | $34.62 | $35.41 | $34.62 | $35.23 | 213,200 |
December 23 2025 | $35.35 | $35.64 | $34.21 | $34.72 | 512,200 |
December 22 2025 | $35.98 | $36.27 | $35.58 | $35.58 | 358,800 |
December 19 2025 | $35.99 | $36.13 | $35.25 | $35.59 | 1,194,100 |
December 18 2025 | $36.13 | $36.63 | $35.75 | $35.99 | 432,800 |
December 17 2025 | $35.94 | $36.41 | $35.57 | $35.75 | 519,400 |
December 16 2025 | $36.38 | $36.58 | $35.26 | $35.83 | 655,600 |
December 15 2025 | $36.00 | $36.62 | $35.30 | $36.48 | 781,200 |
December 12 2025 | $36.44 | $36.65 | $35.74 | $36.00 | 398,300 |
December 11 2025 | $36.05 | $36.76 | $35.91 | $36.15 | 441,200 |
December 10 2025 | $34.90 | $37.26 | $34.83 | $36.19 | 805,900 |
December 09 2025 | $34.02 | $35.19 | $33.92 | $34.92 | 443,100 |
December 08 2025 | $35.53 | $35.60 | $33.79 | $34.18 | 654,100 |
December 05 2025 | $35.29 | $36.20 | $35.02 | $35.22 | 554,700 |
December 04 2025 | $35.54 | $35.98 | $35.06 | $35.56 | 771,400 |
December 03 2025 | $33.44 | $36.10 | $33.38 | $35.84 | 864,200 |
December 02 2025 | $33.06 | $33.48 | $32.44 | $33.27 | 543,300 |
December 01 2025 | $32.53 | $33.38 | $32.41 | $33.02 | 696,400 |
Daily pricing data for Ziff Davis dates back to 7/23/1999, and may be incomplete.
