Ziff Davis (ZD) Stock Chart & Stock Price History → Exposed: 10 CENT Crypto to Explode May 20th? (From True Market Insiders) (Ad) Free ZD Stock Alerts $54.48 -0.91 (-1.64%) (As of 05/8/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Ziff Davis Stock Price Performance5 Day Performance+1.11%1 Month Performance-6.33%3 Month Performance-19.17%6 Month Performance-10.00%Year-To-Date Performance-18.92%1 Year Performance-16.15% 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 Gold Safe ExchangeGold Set to EXPLODE!Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.Click here now to download the free Precious Metals Buying Guide! ZD Stock Chart for Thursday, May, 9, 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 Capitalization05/08/2024$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 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. 04/30/2024$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 billion04/02/2024$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 billionThe 2024 Gold Rush: Unleashing Market Potential (Ad)Welcome to the financial rollercoaster of 2024, where inflation is persistent, stock markets are overinflated and volatile, global conflicts are intensifying, and the national debt is reaching new heights.Get your free information kit NOW, before it's too late. 03/13/2024$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 billion02/26/2024$68.13$68.84+1.04%$68.86$67.52254,971 shs$3.17 billion02/23/2024$67.30$68.13+1.23%$69.72$67.03547,098 shs$3.13 billion02/22/2024$64.74$67.30+3.95%$68.78$65.50461,277 shs$3.10 billion02/21/2024$65.89$64.74-1.75%$65.55$64.28362,164 shs$2.98 billion02/20/2024$66.79$65.89-1.35%$66.54$65.51244,708 shs$3.03 billion02/19/2024$66.79$66.79$67.29$65.97191,400 shs$3.07 billion02/16/2024$67.70$66.79-1.34%$67.30$66.05191,404 shs$3.07 billion02/15/2024$65.71$67.70+3.03%$67.79$65.99234,474 shs$3.11 billion02/14/2024$64.48$65.71+1.91%$65.96$64.71217,847 shs$3.02 billion02/13/2024$68.52$64.48-5.90%$66.64$63.78344,560 shs$2.97 billion02/12/2024$67.40$68.52+1.66%$68.79$67.38242,801 shs$3.15 billion02/09/2024$66.52$67.40+1.32%$67.87$66.57178,151 shs$3.10 billion02/08/2024$65.22$66.52+1.99%$66.68$64.86206,450 shs$3.06 billion Related Companies: TechTarget Stock Price Chart Alkami Technology Stock Price Chart Agilysys Stock Price Chart Intapp Stock Price Chart OSI Systems Stock Price Chart AvidXchange Stock Price Chart Rogers Stock Price Chart Semtech Stock Price Chart Globalstar Stock Price Chart Progress Software 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 5/9/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsUrgent Nvidia WarningAltimetry348 million Americans lives to END as we know it?The Oxford ClubThe A.I. story nobody is telling you (Read ASAP)TradeSmithTrump’s “Tax Free” Retirement Strategy Gold Safe Exchange 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 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.