Free Trial

Ziff Davis (ZD) Stock Chart & Stock Price History

Ziff Davis logo
$33.48 -1.90 (-5.37%)
Closing price 04:00 PM Eastern
Extended Trading
$33.49 +0.02 (+0.04%)
As of 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ziff Davis Stock Price Performance

5 Day
Performance
-12.24%
1 Month
Performance
-14.33%
3 Month
Performance
-39.47%
6 Month
Performance
-25.03%
Year-To-Date
Performance
-38.39%
1 Year
Performance
-43.26%
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.

ZD Stock Chart for Friday, April, 4, 2025

Remove Ads

Ziff Davis Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/04/2025$35.38$33.48
-5.37%
$34.34$32.86682,523 shs$1.43 billion
04/03/2025$38.63$35.38
-8.41%
$36.82$34.56709,659 shs$1.52 billion
04/02/2025$37.75$38.63
+2.33%
$38.72$37.04616,366 shs$1.66 billion
04/01/2025$37.58$37.75
+0.45%
$38.42$36.92517,929 shs$1.62 billion
03/31/2025$38.15$37.58
-1.49%
$38.04$36.82673,028 shs$1.61 billion
03/28/2025$41.09$38.15
-7.16%
$40.79$37.88451,021 shs$1.63 billion
03/27/2025$41.73$41.09
-1.53%
$42.23$40.99553,023 shs$1.76 billion
03/26/2025$41.90$41.73
-0.41%
$43.49$41.35450,212 shs$1.79 billion
03/25/2025$42.49$41.90
-1.39%
$42.52$41.85374,668 shs$1.80 billion
03/24/2025$41.82$42.49
+1.60%
$43.54$42.26375,728 shs$1.82 billion
03/21/2025$41.97$41.82
-0.36%
$42.49$41.251.65 million shs$1.79 billion
03/20/2025$41.88$41.97
+0.21%
$42.65$41.25464,365 shs$1.80 billion
03/19/2025$40.79$41.88
+2.67%
$42.61$40.89539,631 shs$1.79 billion
03/18/2025$42.07$40.79
-3.04%
$41.99$40.63709,807 shs$1.75 billion
03/17/2025$40.25$42.07
+4.52%
$42.56$39.97744,400 shs$1.80 billion
03/14/2025$38.68$40.25
+4.06%
$40.35$38.84639,444 shs$1.72 billion
03/13/2025$40.05$38.68
-3.42%
$40.89$38.64804,807 shs$1.66 billion
03/12/2025$39.98$40.05
+0.18%
$40.48$39.53624,725 shs$1.72 billion
03/11/2025$39.70$39.98
+0.71%
$40.86$39.48742,866 shs$1.71 billion
03/10/2025$40.85$39.70
-2.82%
$41.04$39.44562,436 shs$1.70 billion
03/07/2025$39.15$40.85
+4.34%
$41.05$39.10721,342 shs$1.75 billion
03/06/2025$38.17$39.15
+2.57%
$39.84$37.62762,596 shs$1.68 billion
03/05/2025$39.08$38.17
-2.33%
$39.41$37.80654,986 shs$1.64 billion
03/04/2025$39.94$39.08
-2.15%
$40.35$38.35816,183 shs$1.67 billion
03/03/2025$41.06$39.94
-2.73%
$41.42$39.79587,436 shs$1.71 billion

This page (NASDAQ:ZD) was last updated on 4/4/2025 by MarketBeat.com Staff
From Our Partners