The highest closing price for Ziff Davis (ZD) all-time was $132.98, on November 9, 2021. The latest price is $54.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $56.80 | $59.29 | $53.47 | $54.79 | 9,267,290 |
September 2026 | $55.15 | $60.48 | $54.74 | $56.69 | 15,415,800 |
August 2026 | $53.72 | $58.06 | $50.40 | $55.15 | 12,733,756 |
July 2026 | $52.69 | $54.97 | $50.44 | $53.08 | 11,993,200 |
June 2026 | $45.07 | $52.59 | $43.86 | $52.37 | 15,130,200 |
May 2026 | $46.44 | $47.47 | $39.66 | $45.07 | 12,078,100 |
April 2026 | $42.12 | $48.96 | $40.73 | $45.76 | 11,560,800 |
March 2026 | $26.23 | $50.55 | $26.14 | $41.96 | 36,459,441 |
February 2026 | $38.12 | $38.79 | $22.45 | $27.08 | 17,408,700 |
January 2026 | $35.36 | $41.07 | $33.14 | $38.22 | 11,537,600 |
December 2025 | $32.53 | $37.26 | $32.41 | $35.15 | 12,366,400 |
November 2025 | $33.84 | $34.22 | $28.93 | $32.82 | 15,216,000 |
October 2025 | $38.03 | $40.14 | $33.00 | $33.90 | 12,132,900 |
September 2025 | $37.77 | $39.59 | $35.34 | $38.10 | 11,011,300 |
August 2025 | $30.91 | $39.31 | $28.55 | $38.21 | 13,680,200 |
July 2025 | $30.00 | $34.14 | $29.95 | $31.12 | 11,977,400 |
June 2025 | $32.26 | $35.04 | $29.90 | $30.27 | 10,967,300 |
May 2025 | $29.73 | $34.86 | $29.61 | $32.44 | 12,317,800 |
April 2025 | $37.69 | $38.72 | $29.15 | $29.53 | 13,347,500 |
March 2025 | $41.42 | $43.54 | $36.82 | $37.58 | 13,904,800 |
February 2025 | $52.23 | $54.89 | $39.99 | $41.06 | 7,749,925 |
January 2025 | $55.19 | $56.48 | $50.62 | $53.89 | 6,337,800 |
December 2024 | $58.85 | $60.62 | $53.62 | $54.34 | 10,350,800 |
November 2024 | $46.34 | $59.28 | $45.92 | $58.85 | 9,528,200 |
October 2024 | $48.38 | $48.44 | $42.38 | $46.27 | 9,569,400 |
Daily pricing data for Ziff Davis dates back to 7/23/1999, and may be incomplete.