Free Trial
→ Iran's New Leader Just Said Something That Should Terrify Every American (From American Alternative) (Ad)tc pixel Free ZD Stock Alerts

Ziff Davis (ZD) Stock Chart & Stock Price History

Ziff Davis logo
$41.02 -2.29 (-5.29%)
Closing price 05/8/2026 04:00 PM Eastern
Extended Trading
$41.04 +0.01 (+0.04%)
As of 05/8/2026 05:37 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 Massive. Learn more.
Compare

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 increased 32.71%, with a year-to-date return of 16.70%. In the past month, the stock has decreased 6.18%, reflecting recent market activity.

Five years ago, the stock traded at $119.71, representing a 65.73% decrease over that period. At the time, it had a market cap of $5.40 billion and a volume of 444,212 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-10.48%
1 Month
Performance
-6.18%
3 Month
Performance
+24.42%
Year-To-Date
Performance
+16.70%
1 Year
Performance
+32.71%
5 Year
Performance
-65.73%

ZD Stock Chart for Sunday, May, 10, 2026

ZD Chart by TradingView

Ziff Davis Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2026$43.68$43.31
-0.85%		$44.48$42.86817,551 shs$1.64 billion
05/06/2026$45.82$43.68
-4.67%		$46.05$43.30618,400 shs$1.65 billion
05/05/2026N/A$45.82$46.37$44.82363,131 shs$1.73 billion
04/30/2026$46.76$45.76
-2.14%		$47.08$45.42650,103 shs$1.73 billion
04/29/2026$47.21$46.76
-0.95%		$47.50$45.77401,950 shs$1.77 billion
04/28/2026$48.23$47.21
-2.11%		$48.80$47.16416,565 shs$1.79 billion
04/27/2026$46.54$48.23
+3.63%		$48.60$46.50510,755 shs$1.83 billion
04/24/2026$46.97$46.54
-0.92%		$47.62$45.96380,786 shs$1.76 billion
04/23/2026$47.69$46.97
-1.51%		$48.04$46.19400,441 shs$1.78 billion
04/22/2026$47.24$47.69
+0.95%		$48.08$46.54527,405 shs$1.80 billion
04/21/2026$47.32$47.24
-0.17%		$48.96$47.16736,181 shs$1.79 billion
04/20/2026$47.55$47.32
-0.48%		$48.32$46.96586,821 shs$1.79 billion
04/17/2026$46.63$47.55
+1.97%		$48.24$47.00582,836 shs$1.80 billion
04/16/2026$46.92$46.63
-0.62%		$47.47$46.54481,690 shs$1.76 billion
04/15/2026$45.62$46.92
+2.85%		$47.61$45.75576,475 shs$1.78 billion
04/14/2026$44.27$45.62
+3.05%		$45.63$44.29422,586 shs$1.73 billion
04/13/2026$43.72$44.27
+1.26%		$44.43$43.03770,088 shs$1.68 billion
04/10/2026$44.30$43.72
-1.31%		$45.21$43.00547,663 shs$1.65 billion
04/09/2026$43.50$44.30
+1.84%		$44.39$42.65471,716 shs$1.68 billion
Related Companies

This page (NASDAQ:ZD) was last updated on 5/10/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
The cat is out the bag
Almost 80,000 tech jobs vanished in the first three months of 2026. Meta cut 14,000 roles, Microsoft offered s...
Porter & Company | Sponsoredtc pixel
Massive Data Leak Exposes 512,000-Line Code That Could Change Society Forever
"You won't believe what I discovered at 4 World Trade Center" When our financial media correspondent travel...
Chaikin Analytics | Sponsoredtc pixel
"Computers are about to become obsolete" - George Gilder. Here’s why.
George Gilder predicted the iPhone 16 years early, called Netflix a decade before it dominated streaming, and ...
Eagle Publishing | Sponsoredtc pixel
Collect $1,170 a month from silver
I've Rarely Seen This With Silver This combination - 20% dividends + 68% share appreciation - never happens...
Investors Alley | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
I was right about SpaceX
Jeff Brown predicted Bitcoin before it climbed as high as 52,400%, Tesla before 2,150%, and Nvidia before 32,0...
Brownstone Research | Sponsoredtc pixel