Ziff Davis Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	33.98	34.82	33.00	34.68	-	12.18%	861,377
May 9, 2025	32.71	32.91	30.06	30.91	30.91	-4.54%	1,118,414
May 8, 2025	32.24	33.00	31.75	32.38	32.38	2.37%	860,740
May 7, 2025	31.78	32.30	31.11	31.63	31.63	0.57%	600,592
May 6, 2025	31.19	31.62	31.05	31.45	31.45	-0.85%	361,714
May 5, 2025	31.01	32.18	30.85	31.72	31.72	0.83%	452,488
May 2, 2025	30.66	31.57	30.57	31.46	31.46	3.62%	419,981
May 1, 2025	29.73	30.54	29.61	30.36	30.36	2.81%	612,961
Apr 30, 2025	30.07	30.07	29.15	29.53	29.53	-3.97%	467,685
Apr 29, 2025	30.72	31.00	30.53	30.75	30.75	-0.32%	412,381
Apr 28, 2025	30.98	31.55	30.38	30.85	30.85	-0.32%	587,622
Apr 25, 2025	30.84	31.07	30.55	30.95	30.95	-0.39%	430,264
Apr 24, 2025	30.46	31.20	30.03	31.07	31.07	2.04%	563,619
Apr 23, 2025	31.90	32.73	30.44	30.45	30.45	0.46%	705,481
Apr 22, 2025	30.15	30.80	29.34	30.31	30.31	-2.07%	666,516
Apr 21, 2025	30.42	31.11	29.54	30.95	30.95	1.54%	847,303
Apr 17, 2025	31.12	32.01	30.20	30.48	30.48	-1.90%	949,674
Apr 16, 2025	32.23	33.77	30.56	31.07	31.07	-1.05%	575,609
Apr 15, 2025	31.72	32.49	31.27	31.40	31.40	-1.84%	437,832
Apr 14, 2025	32.19	32.83	31.36	31.99	31.99	0.72%	525,944
Apr 11, 2025	32.28	33.91	30.92	31.76	31.76	-1.09%	694,795
Apr 10, 2025	33.67	34.42	31.62	32.11	32.11	-8.52%	577,131
Apr 9, 2025	31.00	35.92	30.63	35.10	35.10	11.68%	807,253
Apr 8, 2025	33.63	33.70	30.98	31.43	31.43	-3.17%	629,282
Apr 7, 2025	32.01	34.34	30.77	32.46	32.46	-3.05%	942,604
Apr 4, 2025	33.79	34.34	32.86	33.48	33.48	-5.37%	682,523
Apr 3, 2025	36.50	36.82	34.56	35.38	35.38	-8.41%	709,659
Apr 2, 2025	38.30	38.72	37.04	38.63	38.63	2.33%	616,417
Apr 1, 2025	37.69	38.42	36.92	37.75	37.75	0.45%	517,929
Mar 31, 2025	37.35	38.04	36.82	37.58	37.58	-1.49%	673,030
Mar 28, 2025	40.75	40.79	37.89	38.15	38.15	-7.16%	451,021
Mar 27, 2025	41.63	42.23	40.99	41.09	41.09	-1.53%	553,023
Mar 26, 2025	41.90	43.49	41.35	41.73	41.73	-0.41%	450,212
Mar 25, 2025	42.37	42.52	41.85	41.90	41.90	-1.39%	374,668
Mar 24, 2025	42.76	43.54	42.26	42.49	42.49	1.60%	375,729
Mar 21, 2025	41.46	42.49	41.25	41.82	41.82	-0.36%	1,651,942
Mar 20, 2025	41.51	42.65	41.25	41.97	41.97	0.21%	464,365
Mar 19, 2025	41.03	42.61	40.89	41.88	41.88	2.67%	539,631
Mar 18, 2025	41.71	41.99	40.64	40.79	40.79	-3.04%	709,807
Mar 17, 2025	40.12	42.56	39.98	42.07	42.07	4.52%	744,400
Mar 14, 2025	38.97	40.35	38.84	40.25	40.25	4.06%	639,444
Mar 13, 2025	39.96	40.89	38.64	38.68	38.68	-3.42%	804,807
Mar 12, 2025	40.48	40.48	39.53	40.05	40.05	0.18%	624,725
Mar 11, 2025	39.94	40.86	39.48	39.98	39.98	0.71%	742,866
Mar 10, 2025	40.21	41.04	39.44	39.70	39.70	-2.82%	562,436
Mar 7, 2025	39.26	41.05	39.10	40.85	40.85	4.34%	721,342
Mar 6, 2025	38.10	39.84	37.62	39.15	39.15	2.57%	763,296
Mar 5, 2025	39.21	39.41	37.80	38.17	38.17	-2.33%	654,987
Mar 4, 2025	39.12	40.35	38.35	39.08	39.08	-2.15%	816,183
Mar 3, 2025	41.42	41.42	39.79	39.94	39.94	-2.73%	587,436