Free Trial

Ziff Davis (ZD) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free ZD Stock Alerts
$57.61
+0.84 (+1.48%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Ziff Davis Stock Price Performance

5 Day
Performance
+4.21%
1 Month
Performance
+7.50%
3 Month
Performance
-16.22%
6 Month
Performance
-11.01%
Year-To-Date
Performance
-14.26%
1 Year
Performance
-10.57%
Receive ZD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ziff Davis and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The Worst is Yet to Come…
Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.
Click here to stream this controversial exposé now.

ZD Stock Chart for Sunday, June, 2, 2024

ZD Chart by TradingView

Ziff Davis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$56.77$57.61
+1.48%		$57.67$56.14419,094 shs$2.66 billion
05/30/2024$54.66$56.77
+3.86%		$56.85$55.02318,004 shs$2.62 billion
05/29/2024$55.28$54.66
-1.12%		$55.18$54.24243,544 shs$2.52 billion
05/28/2024$55.57$55.28
-0.52%		$56.55$55.01250,218 shs$2.55 billion
05/27/2024$55.57$55.57$56.25$54.98538,700 shs$2.56 billion
05/24/2024$54.51$55.57
+1.94%		$56.25$54.98538,717 shs$2.56 billion
05/23/2024$54.99$54.51
-0.87%		$55.08$53.95467,108 shs$2.51 billion
05/22/2024$55.76$54.99
-1.38%		$56.25$54.87374,461 shs$2.54 billion
05/21/2024$56.71$55.76
-1.68%		$56.88$55.60291,055 shs$2.57 billion
05/20/2024$56.92$56.71
-0.37%		$57.54$56.61271,073 shs$2.62 billion
05/17/2024$57.53$56.92
-1.06%		$57.51$56.73241,476 shs$2.63 billion
05/16/2024$57.50$57.53
+0.05%		$57.82$56.59262,532 shs$2.65 billion
05/15/2024$56.76$57.50
+1.30%		$57.71$56.20421,104 shs$2.65 billion
05/14/2024$55.64$56.76
+2.01%		$58.47$56.47513,329 shs$2.62 billion
05/13/2024$53.17$55.64
+4.65%		$55.75$53.65400,019 shs$2.57 billion
05/10/2024$55.15$53.17
-3.59%		$54.99$52.77434,625 shs$2.45 billion
05/09/2024$54.48$55.15
+1.23%		$55.16$51.45611,543 shs$2.54 billion
05/08/2024$55.39$54.48
-1.64%		$55.73$54.32463,142 shs$2.51 billion
05/07/2024$54.97$55.39
+0.76%		$55.81$54.97354,300 shs$2.56 billion
05/06/2024$53.88$54.97
+2.02%		$55.34$54.21378,771 shs$2.54 billion
05/03/2024$53.59$53.88
+0.54%		$55.20$53.22357,982 shs$2.49 billion
05/02/2024$49.52$53.59
+8.22%		$53.81$51.69621,265 shs$2.47 billion
05/01/2024$50.11$49.52
-1.18%		$50.80$49.50258,425 shs$2.28 billion
04/30/2024$50.95$50.11
-1.65%		$50.55$49.99459,422 shs$2.31 billion
04/29/2024$51.21$50.95
-0.51%		$51.80$50.81245,885 shs$2.35 billion
04/26/2024$51.08$51.21
+0.25%		$52.08$51.10226,114 shs$2.36 billion
04/25/2024$52.24$51.08
-2.22%		$51.66$50.95259,974 shs$2.36 billion
04/24/2024$52.97$52.24
-1.38%		$52.89$51.00366,631 shs$2.41 billion
04/23/2024$50.77$52.97
+4.33%		$53.28$50.63432,384 shs$2.44 billion
04/22/2024$51.60$50.77
-1.61%		$51.93$50.13557,562 shs$2.34 billion
04/19/2024$50.71$51.60
+1.76%		$51.90$50.57655,636 shs$2.38 billion
04/18/2024$50.23$50.71
+0.96%		$51.06$50.15326,764 shs$2.34 billion
04/17/2024$51.05$50.23
-1.61%		$51.42$50.16456,616 shs$2.32 billion
04/16/2024$53.09$51.05
-3.84%		$52.67$50.73464,245 shs$2.35 billion
04/15/2024$53.78$53.09
-1.28%		$54.48$53.00476,782 shs$2.45 billion
04/12/2024$53.80$53.78
-0.04%		$53.80$52.83421,995 shs$2.48 billion
04/11/2024$54.10$53.80
-0.55%		$54.56$53.71390,104 shs$2.48 billion
04/10/2024$58.16$54.10
-6.98%		$57.26$53.44470,598 shs$2.50 billion
04/09/2024$57.45$58.16
+1.24%		$59.03$57.61281,504 shs$2.68 billion
04/08/2024$57.95$57.45
-0.86%		$58.51$57.30549,496 shs$2.65 billion
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$59.01$57.95
-1.80%		$59.08$57.88244,796 shs$2.67 billion
04/04/2024$59.89$59.01
-1.47%		$60.96$58.94365,673 shs$2.72 billion
04/03/2024$60.74$59.89
-1.40%		$60.89$59.82279,808 shs$2.76 billion
04/02/2024$62.45$60.74
-2.74%		$61.47$60.30454,190 shs$2.80 billion
04/01/2024$63.04$62.45
-0.94%		$63.24$62.18240,246 shs$2.88 billion
03/29/2024$63.04$63.04$63.87$62.99265,624 shs$2.90 billion
03/28/2024$63.10$63.04
-0.10%		$63.87$62.99265,610 shs$2.90 billion
03/27/2024$62.57$63.10
+0.85%		$63.78$62.93280,686 shs$2.91 billion
03/26/2024$62.13$62.57
+0.71%		$63.19$62.47236,457 shs$2.88 billion
03/25/2024$62.77$62.13
-1.02%		$63.09$62.05225,213 shs$2.86 billion
03/22/2024$63.07$62.77
-0.48%		$63.54$62.11284,901 shs$2.89 billion
03/21/2024$63.46$63.07
-0.61%		$63.95$62.95242,164 shs$2.91 billion
03/20/2024$62.67$63.46
+1.26%		$64.04$62.38398,218 shs$2.92 billion
03/19/2024$62.05$62.67
+1.00%		$62.99$61.44391,882 shs$2.89 billion
03/18/2024$62.62$62.05
-0.91%		$63.25$62.01293,737 shs$2.86 billion
03/15/2024$64.11$62.62
-2.32%		$64.57$62.50774,895 shs$2.88 billion
03/14/2024$66.60$64.11
-3.74%		$66.07$63.80260,150 shs$2.95 billion
03/13/2024$67.01$66.60
-0.61%		$67.52$66.47205,548 shs$3.07 billion
03/12/2024$68.03$67.01
-1.50%		$68.35$66.53184,609 shs$3.09 billion
03/11/2024$66.77$68.03
+1.89%		$68.27$66.24214,265 shs$3.13 billion
03/08/2024$67.15$66.77
-0.57%		$68.51$66.67183,155 shs$3.08 billion
03/07/2024$66.88$67.15
+0.40%		$68.91$67.14222,713 shs$3.09 billion
03/06/2024$65.55$66.88
+2.03%		$66.95$65.35284,167 shs$3.08 billion
03/05/2024$68.88$65.55
-4.83%		$67.98$65.54303,144 shs$3.02 billion
03/04/2024$68.76$68.88
+0.17%		$70.02$68.50374,477 shs$3.17 billion
03/01/2024$68.76$68.76$69.27$67.94258,751 shs$3.17 billion

Related Companies:
This page (NASDAQ:ZD) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders