Ziff Davis (ZD) Stock Chart & Stock Price History → This TSLA short trade is on a nine win hot streak (From WealthPress) (Ad) Free ZD Stock Alerts $55.28 -0.29 (-0.52%) (As of 05/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Ziff Davis Stock Price Performance5 Day Performance+1.41%1 Month Performance+7.95%3 Month Performance-19.30%6 Month Performance-14.36%Year-To-Date Performance-17.73%1 Year Performance-8.85% 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 Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. ZD Stock Chart for Tuesday, May, 28, 2024 ZD Chart by TradingView Ziff Davis Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/28/2024$55.57$55.28-0.52%$56.55$55.01250,218 shs$2.55 billion05/27/2024$55.57$55.57$56.25$54.98538,700 shs$2.56 billion05/24/2024$54.51$55.57+1.94%$56.25$54.98538,717 shs$2.56 billion05/23/2024$54.99$54.51-0.87%$55.08$53.95467,108 shs$2.51 billion05/22/2024$55.76$54.99-1.38%$56.25$54.87374,461 shs$2.54 billion05/21/2024$56.71$55.76-1.68%$56.88$55.60291,055 shs$2.57 billion Get the Latest News and Ratings for ZD and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ziff Davis and its competitors with MarketBeat's FREE daily newsletter. 05/20/2024$56.92$56.71-0.37%$57.54$56.61271,073 shs$2.62 billion05/17/2024$57.53$56.92-1.06%$57.51$56.73241,476 shs$2.63 billion05/16/2024$57.50$57.53+0.05%$57.82$56.59262,532 shs$2.65 billion05/15/2024$56.76$57.50+1.30%$57.71$56.20421,104 shs$2.65 billion05/14/2024$55.64$56.76+2.01%$58.47$56.47513,329 shs$2.62 billion05/13/2024$53.17$55.64+4.65%$55.75$53.65400,019 shs$2.57 billion05/10/2024$55.15$53.17-3.59%$54.99$52.77434,625 shs$2.45 billion05/09/2024$54.48$55.15+1.23%$55.16$51.45611,543 shs$2.54 billion05/08/2024$55.39$54.48-1.64%$55.73$54.32463,142 shs$2.51 billion05/07/2024$54.97$55.39+0.76%$55.81$54.97354,300 shs$2.56 billion05/06/2024$53.88$54.97+2.02%$55.34$54.21378,771 shs$2.54 billion05/03/2024$53.59$53.88+0.54%$55.20$53.22357,982 shs$2.49 billion05/02/2024$49.52$53.59+8.22%$53.81$51.69621,265 shs$2.47 billion05/01/2024$50.11$49.52-1.18%$50.80$49.50258,425 shs$2.28 billion04/30/2024$50.95$50.11-1.65%$50.55$49.99459,422 shs$2.31 billion04/29/2024$51.21$50.95-0.51%$51.80$50.81245,885 shs$2.35 billion04/26/2024$51.08$51.21+0.25%$52.08$51.10226,114 shs$2.36 billion04/25/2024$52.24$51.08-2.22%$51.66$50.95259,974 shs$2.36 billion04/24/2024$52.97$52.24-1.38%$52.89$51.00366,631 shs$2.41 billion04/23/2024$50.77$52.97+4.33%$53.28$50.63432,384 shs$2.44 billion04/22/2024$51.60$50.77-1.61%$51.93$50.13557,562 shs$2.34 billion04/19/2024$50.71$51.60+1.76%$51.90$50.57655,636 shs$2.38 billion04/18/2024$50.23$50.71+0.96%$51.06$50.15326,764 shs$2.34 billion04/17/2024$51.05$50.23-1.61%$51.42$50.16456,616 shs$2.32 billion04/16/2024$53.09$51.05-3.84%$52.67$50.73464,245 shs$2.35 billion04/15/2024$53.78$53.09-1.28%$54.48$53.00476,782 shs$2.45 billion04/12/2024$53.80$53.78-0.04%$53.80$52.83421,995 shs$2.48 billion04/11/2024$54.10$53.80-0.55%$54.56$53.71390,104 shs$2.48 billion04/10/2024$58.16$54.10-6.98%$57.26$53.44470,598 shs$2.50 billion04/09/2024$57.45$58.16+1.24%$59.03$57.61281,504 shs$2.68 billion04/08/2024$57.95$57.45-0.86%$58.51$57.30549,496 shs$2.65 billion04/05/2024$59.01$57.95-1.80%$59.08$57.88244,796 shs$2.67 billion04/04/2024$59.89$59.01-1.47%$60.96$58.94365,673 shs$2.72 billion04/03/2024$60.74$59.89-1.40%$60.89$59.82279,808 shs$2.76 billionNew trading system called MSFT, NVDA & MSFT (Ad)Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.Just follow this link here!04/02/2024$62.45$60.74-2.74%$61.47$60.30454,190 shs$2.80 billion04/01/2024$63.04$62.45-0.94%$63.24$62.18240,246 shs$2.88 billion03/29/2024$63.04$63.04$63.87$62.99265,624 shs$2.90 billion03/28/2024$63.10$63.04-0.10%$63.87$62.99265,610 shs$2.90 billion03/27/2024$62.57$63.10+0.85%$63.78$62.93280,686 shs$2.91 billion03/26/2024$62.13$62.57+0.71%$63.19$62.47236,457 shs$2.88 billion03/25/2024$62.77$62.13-1.02%$63.09$62.05225,213 shs$2.86 billion03/22/2024$63.07$62.77-0.48%$63.54$62.11284,901 shs$2.89 billion03/21/2024$63.46$63.07-0.61%$63.95$62.95242,164 shs$2.91 billion03/20/2024$62.67$63.46+1.26%$64.04$62.38398,218 shs$2.92 billion03/19/2024$62.05$62.67+1.00%$62.99$61.44391,882 shs$2.89 billion03/18/2024$62.62$62.05-0.91%$63.25$62.01293,737 shs$2.86 billion03/15/2024$64.11$62.62-2.32%$64.57$62.50774,895 shs$2.88 billion03/14/2024$66.60$64.11-3.74%$66.07$63.80260,150 shs$2.95 billion03/13/2024$67.01$66.60-0.61%$67.52$66.47205,548 shs$3.07 billion03/12/2024$68.03$67.01-1.50%$68.35$66.53184,609 shs$3.09 billion03/11/2024$66.77$68.03+1.89%$68.27$66.24214,265 shs$3.13 billion03/08/2024$67.15$66.77-0.57%$68.51$66.67183,155 shs$3.08 billion03/07/2024$66.88$67.15+0.40%$68.91$67.14222,713 shs$3.09 billion03/06/2024$65.55$66.88+2.03%$66.95$65.35284,167 shs$3.08 billion03/05/2024$68.88$65.55-4.83%$67.98$65.54303,144 shs$3.02 billion03/04/2024$68.76$68.88+0.17%$70.02$68.50374,477 shs$3.17 billion03/01/2024$68.76$68.76$69.27$67.94258,751 shs$3.17 billion02/29/2024$68.50$68.76+0.38%$69.98$68.63325,450 shs$3.17 billion02/28/2024$69.39$68.50-1.28%$69.15$68.11241,125 shs$3.15 billion02/27/2024$68.84$69.39+0.80%$69.81$68.69252,616 shs$3.19 billion Related Companies: EverQuote Stock Price Chart Yandex Stock Price Chart Liberty Broadband Stock Price Chart Liberty Broadband Stock Price Chart The Liberty SiriusXM Group Stock Price Chart The Liberty SiriusXM Group Stock Price Chart Marchex Stock Price Chart Steel Connect Stock Price Chart Able View Global Stock Price Chart AdTheorent Stock Price Chart Receive ZD Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ziff Davis and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ZD) was last updated on 5/28/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaWARNING about the death of the U.S. dollar…Colonial MetalsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersTim Sykes’ Urgent Trade Alert: “Make this move now”Timothy SykesHe Is Giving Away BitcoinCrypto Swap ProfitsMissed NVDA? Buy this AI stock NOWChaikin AnalyticsDigitizing the $11T commodities sector with one tiny stockResource Stock DigestElon’s New Device is About to Shock the WorldInvestorPlace Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ziff Davis, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.