Ziff Davis Inc (ZD) Historical Stock Data
35.58 ↓0.01 (-0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ZD is up 0.20% a day on average. There have been 12 days where Ziff Davis Inc closed green and 18 days where ZD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 35.98 | 35.58 | ↓$0.40 (-1.11%) | 35.58 | 36.24 | 358.76K |
| 2025-12-19 | 36.12 | 35.59 | ↓$0.53 (-1.47%) | 35.25 | 36.13 | 898.85K |
| 2025-12-18 | 36.13 | 35.99 | ↓$0.14 (-0.39%) | 35.75 | 36.63 | 432.76K |
| 2025-12-17 | 35.94 | 35.75 | ↓$0.19 (-0.53%) | 35.57 | 36.41 | 519.42K |
| 2025-12-16 | 36.38 | 35.83 | ↓$0.55 (-1.51%) | 35.26 | 36.58 | 609.62K |
| 2025-12-15 | 36.00 | 36.48 | ↑$0.48 (1.33%) | 35.30 | 36.61 | 781.22K |
| 2025-12-12 | 36.44 | 36.00 | ↓$0.44 (-1.21%) | 35.74 | 36.65 | 398.32K |
| 2025-12-11 | 36.05 | 36.15 | ↑$0.10 (0.28%) | 35.91 | 36.76 | 441.15K |
| 2025-12-10 | 34.90 | 36.19 | ↑$1.29 (3.70%) | 34.83 | 37.26 | 805.91K |
| 2025-12-09 | 34.02 | 34.92 | ↑$0.90 (2.65%) | 33.92 | 35.19 | 443.05K |
| 2025-12-08 | 35.53 | 34.18 | ↓$1.35 (-3.80%) | 33.79 | 35.53 | 654.05K |
| 2025-12-05 | 35.29 | 35.22 | ↓$0.07 (-0.20%) | 35.03 | 36.20 | 554.68K |
| 2025-12-04 | 35.54 | 35.56 | ↑$0.02 (0.06%) | 35.06 | 35.98 | 771.39K |
| 2025-12-03 | 33.44 | 35.84 | ↑$2.40 (7.18%) | 33.38 | 36.10 | 863.73K |
| 2025-12-02 | 33.06 | 33.27 | ↑$0.21 (0.64%) | 32.44 | 33.48 | 543.32K |
| 2025-12-01 | 32.53 | 33.02 | ↑$0.49 (1.51%) | 32.41 | 33.38 | 696.33K |
| 2025-11-28 | 33.41 | 32.82 | ↓$0.59 (-1.77%) | 32.74 | 33.61 | 284.81K |
| 2025-11-26 | 32.39 | 33.15 | ↑$0.76 (2.35%) | 32.35 | 33.50 | 0.94M |
| 2025-11-25 | 33.44 | 32.64 | ↓$0.80 (-2.39%) | 32.55 | 34.13 | 0.99M |
| 2025-11-24 | 31.86 | 32.83 | ↑$0.97 (3.04%) | 31.32 | 32.94 | 0.94M |
| 2025-11-21 | 29.64 | 31.81 | ↑$2.17 (7.32%) | 29.64 | 31.89 | 806.36K |
| 2025-11-20 | 29.40 | 29.54 | ↑$0.14 (0.48%) | 29.11 | 30.04 | 840.66K |
| 2025-11-19 | 29.53 | 29.20 | ↓$0.33 (-1.12%) | 28.93 | 29.70 | 763.24K |
| 2025-11-18 | 29.78 | 29.61 | ↓$0.17 (-0.57%) | 29.49 | 30.23 | 603.07K |
| 2025-11-17 | 29.98 | 29.81 | ↓$0.17 (-0.57%) | 29.21 | 30.49 | 1.12M |
| 2025-11-14 | 30.63 | 30.35 | ↓$0.28 (-0.91%) | 29.48 | 30.77 | 0.91M |
| 2025-11-13 | 31.70 | 30.95 | ↓$0.75 (-2.37%) | 30.69 | 32.11 | 564.33K |
| 2025-11-12 | 32.35 | 32.03 | ↓$0.32 (-0.99%) | 31.76 | 32.80 | 559.55K |
| 2025-11-11 | 32.34 | 32.27 | ↓$0.07 (-0.22%) | 31.86 | 33.00 | 693.93K |
| 2025-11-10 | 33.39 | 32.22 | ↓$1.17 (-3.50%) | 31.69 | 33.39 | 731.34K |
Create an account or log in to view more rows.
$ZD I bought the dip
$ZD Up! Up! Up! Up! Up! Up! Up!
$ZD peak frustration
$ZD what time we going green?
$ZD rip and dip today bulls
$ZD eyeing for a scalp
$ZD TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ZD LFFGG
$ZD If options never existed
what do you think this stock would be trading at?
$ZD Green today if ya buy