Ziff Davis, Inc. - Common Stock (ZD)

53.89Last Price

-0.11 (-0.20%)Change

Ziff Davis Inc is a global digital media and internet company that specializes in technology and lifestyle content

The company operates a diverse portfolio of brands and platforms that provide valuable insights, reviews, and services, targeting consumers and businesses alike. Through its organized network of websites, it focuses on delivering high-quality information and resources on various topics, including software, cybersecurity, gaming, and e-commerce. In addition to content creation, Ziff Davis leverages data analytics to connect brands with their target audiences, ultimately driving engagement and facilitating informed purchasing decisions.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	54.13	54.56	53.30	53.89	349,409	53.89
1/30/2025	54.61	54.96	53.84	54.00	180,646	54.00
1/29/2025	54.77	55.20	53.42	53.95	266,460	53.95
1/28/2025	54.56	55.32	54.05	55.01	282,425	55.01
1/27/2025	52.90	55.43	52.20	54.51	413,040	54.51
1/24/2025	54.04	55.69	52.83	53.05	295,682	53.05
1/23/2025	53.19	54.35	53.17	54.33	322,642	54.33
1/22/2025	55.12	55.34	53.57	53.58	220,023	53.58
1/21/2025	55.57	56.48	55.43	55.50	269,267	55.50
1/17/2025	54.93	55.28	54.34	54.93	316,782	54.93
1/16/2025	53.11	54.35	52.59	54.05	310,246	54.05
1/15/2025	53.96	54.47	53.11	53.21	296,756	53.21
1/14/2025	51.96	52.70	51.57	52.65	610,401	52.65
1/13/2025	51.10	51.63	50.81	51.40	253,573	51.40
1/10/2025	51.08	52.08	50.62	51.59	355,684	51.59
1/08/2025	52.75	52.81	51.70	52.37	377,745	52.37
1/07/2025	55.06	55.64	53.15	53.37	309,512	53.37
1/06/2025	55.55	56.33	54.73	54.78	308,536	54.78
1/03/2025	55.04	55.53	54.28	55.31	319,851	55.31
1/02/2025	55.19	55.91	54.41	54.78	279,237	54.78
12/31/2024	54.56	0.00	54.56	54.34	0	54.34
12/30/2024	54.80	55.21	53.62	54.56	292,369	54.56
12/27/2024	56.00	56.51	54.89	55.36	247,522	55.36
12/26/2024	55.92	56.97	55.60	56.48	232,171	56.48
12/24/2024	55.53	56.36	55.52	56.36	118,548	56.36
12/23/2024	55.96	56.72	55.25	55.55	332,654	55.55
12/20/2024	55.34	57.58	55.34	56.17	2,349,449	56.17
12/19/2024	56.05	57.05	54.83	56.58	416,822	56.58
12/18/2024	58.57	59.18	55.14	55.57	564,460	55.57
12/17/2024	57.32	58.30	56.78	58.18	1,054,872	58.18
12/16/2024	57.36	59.88	56.45	57.90	688,998	57.90
12/13/2024	58.51	58.99	57.64	57.75	280,418	57.75
12/12/2024	58.91	59.76	58.02	58.94	266,129	58.94
12/11/2024	58.96	60.04	58.50	59.19	373,608	59.19
12/10/2024	58.73	59.26	57.94	58.73	396,697	58.73
12/09/2024	59.22	59.90	58.59	58.76	421,317	58.76
12/06/2024	57.97	58.74	57.63	58.38	245,361	58.38
12/05/2024	58.83	58.95	57.51	57.72	341,406	57.72
12/04/2024	59.54	60.06	58.71	58.83	314,319	58.83
12/03/2024	59.60	60.62	58.99	59.42	386,786	59.42
12/02/2024	58.85	60.26	58.66	59.99	536,583	59.99
11/29/2024	58.43	58.85	57.81	58.85	200,751	58.85
11/27/2024	58.00	58.52	56.90	57.71	285,500	57.71
11/26/2024	57.41	57.95	56.45	57.88	329,914	57.88
11/25/2024	59.00	59.28	57.96	58.01	502,877	58.01
11/22/2024	57.31	59.08	57.31	58.24	561,712	58.24
11/21/2024	56.14	57.52	55.44	57.22	334,938	57.22
11/20/2024	55.59	56.32	55.03	56.04	376,608	56.04
11/19/2024	55.28	56.34	54.94	55.46	303,557	55.46
11/18/2024	55.15	56.16	55.03	55.89	400,505	55.89
11/15/2024	57.56	57.58	54.13	55.10	473,108	55.10
11/14/2024	57.95	58.52	56.74	57.31	397,963	57.31
11/13/2024	57.76	58.56	57.15	57.81	539,290	57.81
11/12/2024	58.53	59.12	56.82	57.39	624,076	57.39
11/11/2024	56.92	59.14	55.85	59.00	880,585	59.00
11/08/2024	51.95	58.50	51.42	56.65	1,380,366	56.65
11/07/2024	49.73	50.49	48.01	48.99	479,536	48.99
11/06/2024	49.75	51.03	49.74	49.97	510,500	49.97
11/05/2024	46.56	47.76	46.56	47.52	364,087	47.52
11/04/2024	46.41	47.56	46.41	46.69	239,890	46.69
11/01/2024	46.34	46.83	45.92	46.37	342,335	46.37