Free Trial

Ziff Davis (ZD) Stock Chart & Stock Price History

Ziff Davis logo
$29.49 -1.63 (-5.24%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$29.26 -0.23 (-0.78%)
As of 08/1/2025 04:11 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

The Ziff Davis (ZD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 30.46%, with a year-to-date return of -45.73%. In the past month, the stock has decreased 9.40%, reflecting recent market activity.

As of the latest close, Ziff Davis traded at $29.49 with a market cap of $1.24 billion and volume of 700,899 shares. Five years ago, the stock traded at $56.72, representing a 48.01% decrease over that period. At the time, it had a market cap of $2.71 billion and a volume of 646,719 shares.

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.

5 Day
Performance
-9.54%
1 Month
Performance
-9.40%
3 Month
Performance
-6.26%
Year-To-Date
Performance
-45.73%
1 Year
Performance
-30.46%
5 Year
Performance
-48.01%

ZD Stock Chart for Saturday, August, 2, 2025

Ziff Davis Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$31.12$29.49
-5.24%
$30.91$28.55700,899 shs$1.24 billion
07/31/2025$31.09$31.12
+0.10%
$31.23$30.20717,088 shs$1.31 billion
07/30/2025$31.60$31.09
-1.61%
$31.78$30.62543,891 shs$1.31 billion
07/29/2025$32.60$31.60
-3.07%
$33.10$31.57474,978 shs$1.33 billion
07/28/2025$32.78$32.60
-0.55%
$33.08$32.30461,750 shs$1.37 billion
07/25/2025$32.43$32.78
+1.08%
$32.86$31.81343,045 shs$1.38 billion
07/24/2025$32.90$32.43
-1.43%
$32.90$32.39354,750 shs$1.36 billion
07/23/2025$31.81$32.90
+3.43%
$33.47$31.78439,550 shs$1.38 billion
07/22/2025$30.33$31.81
+4.88%
$31.98$30.50406,151 shs$1.34 billion
07/21/2025$30.33$30.33$31.16$30.25580,701 shs$1.28 billion
07/18/2025$31.22$30.33
-2.85%
$31.64$30.25571,176 shs$1.28 billion
07/17/2025$30.88$31.22
+1.10%
$31.78$30.57680,756 shs$1.31 billion
07/16/2025$30.96$30.88
-0.26%
$31.96$30.82557,480 shs$1.30 billion
07/15/2025$32.57$30.96
-4.94%
$33.37$30.94364,428 shs$1.30 billion
07/14/2025$32.68$32.57
-0.34%
$32.67$32.20426,897 shs$1.37 billion
07/11/2025$33.74$32.68
-3.14%
$33.23$32.61449,389 shs$1.38 billion
07/10/2025$33.25$33.74
+1.47%
$34.13$32.57421,823 shs$1.42 billion
07/09/2025$33.15$33.25
+0.30%
$33.43$32.13421,819 shs$1.40 billion
07/08/2025$32.05$33.15
+3.43%
$33.77$32.43582,392 shs$1.40 billion
07/07/2025$32.26$32.05
-0.66%
$32.59$31.70775,861 shs$1.35 billion
07/04/2025$32.26$32.26$33.62$32.00634,365 shs$1.36 billion
07/03/2025$32.55$32.26
-0.88%
$33.62$32.00634,365 shs$1.36 billion
07/02/2025$31.80$32.55
+2.36%
$32.90$31.17757,297 shs$1.37 billion
07/01/2025$30.27$31.80
+5.05%
$33.11$29.951.01 million shs$1.34 billion

This page (NASDAQ:ZD) was last updated on 8/2/2025 by MarketBeat.com Staff
From Our Partners