Free Trial

Ziff Davis (ZD) Stock Chart & Stock Price History

→ “Retirement Secret” Showed 995% Gain Last Time We Shared It (From Stansberry Research) (Ad)
Free ZD Stock Alerts
$51.08
-1.16 (-2.22%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ziff Davis Stock Price Performance

5 Day
Performance
-1.01%
1 Month
Performance
-17.79%
3 Month
Performance
-26.69%
6 Month
Performance
-14.01%
Year-To-Date
Performance
-23.98%
1 Year
Performance
-30.35%
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

Ad Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.
Find out why right here (and see what you can do to get in too with just a few dollars).

ZD Stock Chart for Friday, April, 26, 2024

ZD Chart by TradingView

Ziff Davis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$52.97$52.24
-1.38%		$52.89$51.00366,631 shs$2.41 billion
04/23/2024$50.77$52.97
+4.33%		$53.28$50.63432,384 shs$2.44 billion
04/22/2024$51.60$50.77
-1.61%		$51.93$50.13557,562 shs$2.34 billion
04/19/2024$50.71$51.60
+1.76%		$51.90$50.57655,636 shs$2.38 billion
04/18/2024$50.23$50.71
+0.96%		$51.06$50.15326,764 shs$2.34 billion
04/17/2024$51.05$50.23
-1.61%		$51.42$50.16456,616 shs$2.32 billion
04/16/2024$53.09$51.05
-3.84%		$52.67$50.73464,245 shs$2.35 billion
04/15/2024$53.78$53.09
-1.28%		$54.48$53.00476,782 shs$2.45 billion
04/12/2024$53.80$53.78
-0.04%		$53.80$52.83421,995 shs$2.48 billion
04/11/2024$54.10$53.80
-0.55%		$54.56$53.71390,104 shs$2.48 billion
04/10/2024$58.16$54.10
-6.98%		$57.26$53.44470,598 shs$2.50 billion
04/09/2024$57.45$58.16
+1.24%		$59.03$57.61281,504 shs$2.68 billion
04/08/2024$57.95$57.45
-0.86%		$58.51$57.30549,496 shs$2.65 billion
04/05/2024$59.01$57.95
-1.80%		$59.08$57.88244,796 shs$2.67 billion
04/04/2024$59.89$59.01
-1.47%		$60.96$58.94365,673 shs$2.72 billion
04/03/2024$60.74$59.89
-1.40%		$60.89$59.82279,808 shs$2.76 billion
04/02/2024$62.45$60.74
-2.74%		$61.47$60.30454,190 shs$2.80 billion
04/01/2024$63.04$62.45
-0.94%		$63.24$62.18240,246 shs$2.88 billion
03/29/2024$63.04$63.04$63.87$62.99265,624 shs$2.90 billion
03/28/2024$63.10$63.04
-0.10%		$63.87$62.99265,610 shs$2.90 billion
03/27/2024$62.57$63.10
+0.85%		$63.78$62.93280,686 shs$2.91 billion
03/26/2024$62.13$62.57
+0.71%		$63.19$62.47236,457 shs$2.88 billion
03/25/2024$62.77$62.13
-1.02%		$63.09$62.05225,213 shs$2.86 billion
03/22/2024$63.07$62.77
-0.48%		$63.54$62.11284,901 shs$2.89 billion
03/21/2024$63.46$63.07
-0.61%		$63.95$62.95242,164 shs$2.91 billion
03/20/2024$62.67$63.46
+1.26%		$64.04$62.38398,218 shs$2.92 billion
03/19/2024$62.05$62.67
+1.00%		$62.99$61.44391,882 shs$2.89 billion
03/18/2024$62.62$62.05
-0.91%		$63.25$62.01293,737 shs$2.86 billion
03/15/2024$64.11$62.62
-2.32%		$64.57$62.50774,895 shs$2.88 billion
03/14/2024$66.60$64.11
-3.74%		$66.07$63.80260,150 shs$2.95 billion
03/13/2024$67.01$66.60
-0.61%		$67.52$66.47205,548 shs$3.07 billion
03/12/2024$68.03$67.01
-1.50%		$68.35$66.53184,609 shs$3.09 billion
03/11/2024$66.77$68.03
+1.89%		$68.27$66.24214,265 shs$3.13 billion
03/08/2024$67.15$66.77
-0.57%		$68.51$66.67183,155 shs$3.08 billion
03/07/2024$66.88$67.15
+0.40%		$68.91$67.14222,713 shs$3.09 billion
03/06/2024$65.55$66.88
+2.03%		$66.95$65.35284,167 shs$3.08 billion
03/05/2024$68.88$65.55
-4.83%		$67.98$65.54303,144 shs$3.02 billion
03/04/2024$68.76$68.88
+0.17%		$70.02$68.50374,477 shs$3.17 billion
03/01/2024$68.76$68.76$69.27$67.94258,751 shs$3.17 billion
02/29/2024$68.50$68.76
+0.38%		$69.98$68.63325,450 shs$3.17 billion
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

Central Banks Buying Gold in Record Numbers Most folks have completely missed the fact that the world's Central Banks have been quietly gobbling up as much gold as they can… Stacking it in their locked vaults on pallets in record numbers.

Find out why right here (and see what you can do to get in too with just a few dollars).
02/28/2024$69.39$68.50
-1.28%		$69.15$68.11241,125 shs$3.15 billion
02/27/2024$68.84$69.39
+0.80%		$69.81$68.69252,616 shs$3.19 billion
02/26/2024$68.13$68.84
+1.04%		$68.86$67.52254,971 shs$3.17 billion
02/23/2024$67.30$68.13
+1.23%		$69.72$67.03547,098 shs$3.13 billion
02/22/2024$64.74$67.30
+3.95%		$68.78$65.50461,277 shs$3.10 billion
02/21/2024$65.89$64.74
-1.75%		$65.55$64.28362,164 shs$2.98 billion
02/20/2024$66.79$65.89
-1.35%		$66.54$65.51244,708 shs$3.03 billion
02/19/2024$66.79$66.79$67.29$65.97191,400 shs$3.07 billion
02/16/2024$67.70$66.79
-1.34%		$67.30$66.05191,404 shs$3.07 billion
02/15/2024$65.71$67.70
+3.03%		$67.79$65.99234,474 shs$3.11 billion
02/14/2024$64.48$65.71
+1.91%		$65.96$64.71217,847 shs$3.02 billion
02/13/2024$68.52$64.48
-5.90%		$66.64$63.78344,560 shs$2.97 billion
02/12/2024$67.40$68.52
+1.66%		$68.79$67.38242,801 shs$3.15 billion
02/09/2024$66.52$67.40
+1.32%		$67.87$66.57178,151 shs$3.10 billion
02/08/2024$65.22$66.52
+1.99%		$66.68$64.86206,450 shs$3.06 billion
02/07/2024$66.71$65.22
-2.23%		$66.65$65.00242,803 shs$3.00 billion
02/06/2024$66.61$66.71
+0.15%		$67.99$66.42211,387 shs$3.07 billion
02/05/2024$68.06$66.61
-2.13%		$67.25$66.37141,634 shs$3.06 billion
02/02/2024$68.36$68.06
-0.44%		$68.57$67.14162,094 shs$3.13 billion
02/01/2024$67.40$68.36
+1.42%		$68.67$67.04230,973 shs$3.14 billion
01/31/2024$69.63$67.40
-3.20%		$69.29$67.15297,591 shs$3.10 billion
01/30/2024$70.84$69.63
-1.71%		$70.83$69.63132,988 shs$3.20 billion
01/29/2024$69.30$70.84
+2.22%		$70.90$69.18136,776 shs$3.26 billion
01/26/2024$69.68$69.30
-0.55%		$70.54$69.19126,533 shs$3.19 billion
01/25/2024$68.82$69.68
+1.25%		$70.48$69.46179,607 shs$3.20 billion
01/24/2024$69.45$68.82
-0.91%		$70.28$68.61156,593 shs$3.17 billion

Related Companies:
This page (NASDAQ:ZD) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
I’m afraid WWIII is a very real possibility
Porter & Company
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing