Ziff Davis (ZD) Stock Chart & Stock Price History $32.55 +0.75 (+2.36%) Closing price 04:00 PM EasternExtended Trading$32.90 +0.35 (+1.08%) As of 04:25 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 38.69%, with a year-to-date return of -40.10%. In the past month, the stock has increased 4.43%, reflecting recent market activity. As of the latest close, Ziff Davis traded at $31.80 with a market cap of $1.34 billion and volume of 1.01 million shares. Five years ago, the stock traded at $64.10, representing a 49.22% decrease over that period. At the time, it had a market cap of $2.95 billion and a volume of 2.30 million 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+6.97%1 Month Performance+4.43%3 Month Performance-15.74%Year-To-Date Performance-40.10%1 Year Performance-38.69%5 Year Performance-49.22% ZD Stock Chart for Wednesday, July, 2, 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 Capitalization07/01/2025$30.27$31.80+5.05%$33.11$29.951.01 million shs$1.34 billion06/30/2025$30.43$30.27-0.53%$31.07$29.90796,751 shs$1.27 billion06/27/2025$31.31$30.43-2.81%$31.71$30.001.12 million shs$1.28 billion06/26/2025$31.29$31.31+0.06%$32.35$30.93515,327 shs$1.32 billion06/25/2025$31.98$31.29-2.16%$32.03$31.17630,940 shs$1.32 billion06/24/2025$31.61$31.98+1.17%$32.47$31.06528,741 shs$1.35 billion06/23/2025$31.43$31.61+0.57%$31.88$31.03449,191 shs$1.33 billion06/20/2025$31.72$31.43-0.91%$32.27$31.09773,155 shs$1.32 billion06/19/2025$31.72$31.72$32.44$31.46388,091 shs$1.34 billion06/18/2025$31.58$31.72+0.44%$32.44$31.46388,091 shs$1.34 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. 06/17/2025$31.40$31.58+0.57%$32.38$30.80414,776 shs$1.33 billion06/16/2025$30.78$31.40+2.01%$31.68$30.71450,100 shs$1.32 billion06/13/2025$32.36$30.78-4.88%$33.63$30.62558,561 shs$1.30 billion06/12/2025$33.84$32.36-4.37%$33.67$32.29334,366 shs$1.36 billion06/11/2025$34.26$33.84-1.23%$34.99$33.82502,004 shs$1.42 billion06/10/2025$33.53$34.26+2.18%$35.04$33.54609,356 shs$1.44 billion06/09/2025$33.30$33.53+0.69%$33.88$33.22470,689 shs$1.41 billion06/06/2025$32.81$33.30+1.49%$33.67$32.81501,092 shs$1.40 billion06/05/2025$32.69$32.81+0.37%$33.28$32.40565,308 shs$1.38 billion06/04/2025$32.29$32.69+1.24%$32.90$32.15437,155 shs$1.38 billion06/03/2025$31.17$32.29+3.59%$32.47$30.94411,729 shs$1.36 billion06/02/2025$32.30$31.17-3.50%$32.58$31.08497,252 shs$1.31 billion Related Companies SPS Commerce Stock Price Chart Yelp Stock Price Chart Cimpress Stock Price Chart QuinStreet Stock Price Chart Liquidity Services Stock Price Chart Angi Stock Price Chart TechTarget Stock Price Chart Opendoor Technologies Stock Price Chart Brightcove 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 7/2/2025 by MarketBeat.com Staff From Our PartnersGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | SponsoredIsrael-Iran WAR Could Destroy Trump's PresidencyThe missiles are already flying. Israel and Iran are now in direct military conflict — and this couldn't ha...American Alternative | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | 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.
Free ZD Stock Alerts