Free Trial

Ziff Davis (ZD) Stock Chart & Stock Price History

Ziff Davis logo
$38.21 +0.90 (+2.41%)
Closing price 08/29/2025 04:00 PM Eastern
Extended Trading
$38.21 0.00 (0.00%)
As of 08/29/2025 06:10 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

The Ziff Davis (ZD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 21.81%, with a year-to-date return of -29.68%. In the past month, the stock has increased 22.90%, reflecting recent market activity.

As of the latest close, Ziff Davis traded at $38.21 with a market cap of $1.57 billion and volume of 498,748 shares. Five years ago, the stock traded at $70.91, representing a 46.11% decrease over that period. At the time, it had a market cap of $3.38 billion and a volume of 494,096 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.90%
1 Month
Performance
+22.90%
3 Month
Performance
+18.30%
Year-To-Date
Performance
-29.68%
1 Year
Performance
-21.81%
5 Year
Performance
-46.11%

ZD Stock Chart for Saturday, August, 30, 2025

Ziff Davis Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$37.31$38.21
+2.41%
$38.35$37.15498,748 shs$1.57 billion
08/28/2025$37.79$37.31
-1.27%
$38.32$36.80358,571 shs$1.53 billion
08/27/2025$37.74$37.79
+0.13%
$38.51$37.07263,754 shs$1.55 billion
08/26/2025$37.87$37.74
-0.34%
$38.34$37.26414,597 shs$1.55 billion
08/25/2025$38.21$37.87
-0.89%
$38.96$37.68551,007 shs$1.55 billion
08/22/2025$36.25$38.21
+5.41%
$39.31$35.54607,602 shs$1.57 billion
08/21/2025$35.88$36.25
+1.03%
$36.60$35.14540,305 shs$1.49 billion
08/20/2025$37.24$35.88
-3.65%
$37.31$35.75642,453 shs$1.47 billion
08/19/2025$37.04$37.24
+0.54%
$37.54$36.49424,025 shs$1.53 billion
08/18/2025$36.40$37.04
+1.76%
$37.24$35.97475,695 shs$1.52 billion
08/15/2025$36.22$36.40
+0.50%
$36.72$36.05453,286 shs$1.49 billion
08/14/2025$36.58$36.22
-0.98%
$36.34$35.45429,906 shs$1.49 billion
08/13/2025$34.67$36.58
+5.51%
$36.64$34.69706,499 shs$1.50 billion
08/12/2025$34.38$34.67
+0.84%
$35.60$34.34531,940 shs$1.42 billion
08/11/2025$36.68$34.38
-6.26%
$36.81$34.26817,646 shs$1.45 billion
08/08/2025$37.69$36.68
-2.68%
$37.88$35.501.18 million shs$1.54 billion
08/07/2025$30.99$37.69
+21.62%
$37.90$32.882.11 million shs$1.59 billion
08/06/2025$29.81$30.99
+3.96%
$31.10$29.95998,015 shs$1.30 billion
08/05/2025$30.50$29.81
-2.26%
$30.42$29.20509,268 shs$1.25 billion
08/04/2025$29.49$30.50
+3.42%
$30.58$29.29466,557 shs$1.28 billion
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

This page (NASDAQ:ZD) was last updated on 8/30/2025 by MarketBeat.com Staff
From Our Partners