Free Trial

Ziff Davis (ZD) Stock Chart & Stock Price History

Ziff Davis logo
$31.07 +0.62 (+2.04%)
As of 04/24/2025 04:00 PM Eastern

Ziff Davis Stock Price Performance

5 Day
Performance
+1.94%
1 Month
Performance
-25.85%
3 Month
Performance
-41.43%
6 Month
Performance
-33.08%
Year-To-Date
Performance
-42.82%
1 Year
Performance
-39.17%
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, 25, 2025

Ziff Davis Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$30.45$31.07
+2.04%
$31.20$30.03563,619 shs$1.33 billion
04/23/2025$30.31$30.45
+0.46%
$32.73$30.44705,481 shs$1.31 billion
04/22/2025$30.95$30.31
-2.07%
$30.80$29.34666,514 shs$1.30 billion
04/21/2025$30.48$30.95
+1.54%
$31.11$29.54847,299 shs$1.33 billion
04/18/2025$30.48$30.48$32.01$30.20949,674 shs$1.31 billion
04/17/2025$31.07$30.48
-1.90%
$32.01$30.20949,674 shs$1.31 billion
04/16/2025$31.40$31.07
-1.05%
$33.77$30.56575,609 shs$1.33 billion
04/15/2025$31.99$31.40
-1.84%
$32.49$31.27437,832 shs$1.35 billion
04/14/2025$31.76$31.99
+0.72%
$32.83$31.36525,944 shs$1.37 billion
04/11/2025$32.11$31.76
-1.09%
$33.91$30.92694,793 shs$1.36 billion
04/10/2025$35.10$32.11
-8.52%
$34.42$31.62577,131 shs$1.38 billion
04/09/2025$31.43$35.10
+11.68%
$35.92$30.63806,953 shs$1.51 billion
04/09/2025$31.43$35.10
+11.68%
$35.92$30.63806,953 shs$1.51 billion
04/08/2025$32.46$31.43
-3.17%
$33.70$30.98629,282 shs$1.35 billion
04/08/2025$32.46$31.43
-3.17%
$33.70$30.98629,282 shs$1.35 billion
04/07/2025$33.48$32.46
-3.05%
$34.34$30.77942,603 shs$1.39 billion
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

This page (NASDAQ:ZD) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners