Ziff Davis (ZD) Stock Chart & Stock Price History $36.58 +1.91 (+5.51%) Closing price 08/13/2025 04:00 PM EasternExtended Trading$36.36 -0.22 (-0.60%) As of 08/13/2025 04:11 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Ziff Davis Stock Price Performance The Ziff Davis (ZD) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 12.47%, with a year-to-date return of -32.68%. In the past month, the stock has increased 12.31%, reflecting recent market activity. As of the latest close, Ziff Davis traded at $36.58 with a market cap of $1.50 billion and volume of 706,499 shares. Five years ago, the stock traded at $70.20, representing a 47.89% decrease over that period. At the time, it had a market cap of $3.35 billion and a volume of 602,748 shares. 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. Email Address 5 Day Performance-0.27%1 Month Performance+12.31%3 Month Performance+9.36%Year-To-Date Performance-32.68%1 Year Performance-12.47%5 Year Performance-47.89% ZD Stock Chart for Thursday, August, 14, 2025 ZD Chart by TradingView Ziff Davis Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/13/2025$34.67$36.58+5.51%$36.64$34.69706,499 shs$1.50 billion08/12/2025$34.38$34.67+0.84%$35.60$34.34531,940 shs$1.42 billion08/11/2025$36.68$34.38-6.26%$36.81$34.26817,646 shs$1.45 billion08/08/2025$37.69$36.68-2.68%$37.88$35.501.18 million shs$1.54 billion08/07/2025$30.99$37.69+21.62%$37.90$32.882.11 million shs$1.59 billion08/06/2025$29.81$30.99+3.96%$31.10$29.95998,015 shs$1.30 billion08/05/2025$30.50$29.81-2.26%$30.42$29.20509,268 shs$1.25 billion08/04/2025$29.49$30.50+3.42%$30.58$29.29466,557 shs$1.28 billion08/01/2025$31.12$29.49-5.24%$30.91$28.55700,899 shs$1.24 billion07/31/2025$31.09$31.12+0.10%$31.23$30.20717,088 shs$1.31 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. 07/30/2025$31.60$31.09-1.61%$31.78$30.62543,891 shs$1.31 billion07/29/2025$32.60$31.60-3.07%$33.10$31.57474,978 shs$1.33 billion07/28/2025$32.78$32.60-0.55%$33.08$32.30461,750 shs$1.37 billion07/25/2025$32.43$32.78+1.08%$32.86$31.81343,045 shs$1.38 billion07/24/2025$32.90$32.43-1.43%$32.90$32.39354,750 shs$1.36 billion07/23/2025$31.81$32.90+3.43%$33.47$31.78439,550 shs$1.38 billion07/22/2025$30.33$31.81+4.88%$31.98$30.50406,151 shs$1.34 billion07/21/2025$30.33$30.33$31.16$30.25580,701 shs$1.28 billion07/18/2025$31.22$30.33-2.85%$31.64$30.25571,176 shs$1.28 billion07/17/2025$30.88$31.22+1.10%$31.78$30.57680,756 shs$1.31 billion07/16/2025$30.96$30.88-0.26%$31.96$30.82557,480 shs$1.30 billion07/15/2025$32.57$30.96-4.94%$33.37$30.94364,428 shs$1.30 billion07/14/2025$32.68$32.57-0.34%$32.67$32.20426,897 shs$1.37 billion Related Companies SPS Commerce Stock Price Chart Yelp Stock Price Chart Opendoor Technologies Stock Price Chart Cimpress Stock Price Chart QuinStreet Stock Price Chart Angi Stock Price Chart Liquidity Services Stock Price Chart TechTarget Stock Price Chart DHI Group Stock Price Chart Travelzoo 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 8/14/2025 by MarketBeat.com Staff From Our PartnersHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredGet This Stock NowThis company is the lifeblood of AI data centers, yet almost no one has caught up with the story. Their hardwa...InvestorPlace | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredNational 'Stock Market Reset' Coming September 30 (New WH Order)Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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. Share Ziff Davis With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
MarketBeat All Access