Free Trial

Ziff Davis (ZD) Stock Chart & Stock Price History

Ziff Davis logo
$51.49 -0.20 (-0.39%)
Closing price 11/13/2026 04:00 PM Eastern
Extended Trading
$51.46 -0.02 (-0.05%)
As of 11/13/2026 07:30 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.

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 69.65%, with a year-to-date return of 46.49%. In the past month, the stock has decreased 11.89%, reflecting recent market activity.

As of the latest close, Ziff Davis traded at $51.49 with a market cap of $1.70 billion and volume of 371,711 shares. Five years ago, the stock traded at $127.71, representing a 59.68% decrease over that period. At the time, it had a market cap of $6.16 billion and a volume of 300,426 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.

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
+0.68%
1 Month
Performance
-11.89%
3 Month
Performance
-7.02%
Year-To-Date
Performance
+46.49%
1 Year
Performance
+69.65%
5 Year
Performance
-59.68%

ZD Stock Chart for Sunday, November, 15, 2026

Ziff Davis Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2026$51.69$51.49
-0.39%
$52.91$51.24371,711 shs$1.70 billion
11/12/2026$51.48$51.69
+0.41%
$52.50$50.77463,854 shs$1.71 billion
11/11/2026$51.14$51.48
+0.66%
$51.92$50.26467,986 shs$1.70 billion
11/10/2026$50.56$51.14
+1.15%
$51.36$49.80498,823 shs$1.75 billion
11/09/2026$49.61$50.56
+1.91%
$50.86$48.52866,229 shs$1.73 billion
11/06/2026$54.28$49.61
-8.60%
$53.50$46.65933,933 shs$1.70 billion
11/05/2026$56.75$54.28
-4.35%
$57.50$53.67763,176 shs$1.86 billion
11/04/2026$53.99$56.75
+5.11%
$58.18$54.90712,301 shs$1.95 billion
11/03/2026$53.15$53.99
+1.58%
$54.03$52.20647,611 shs$1.85 billion
11/02/2026$54.79$53.15
-2.99%
$55.51$53.11413,243 shs$1.82 billion
10/30/2026$55.95$54.79
-2.07%
$55.75$53.47512,632 shs$1.88 billion
10/29/2026$55.37$55.95
+1.05%
$56.34$54.53516,677 shs$1.92 billion
10/28/2026$57.03$55.37
-2.91%
$57.05$55.22379,991 shs$1.90 billion
10/27/2026$57.71$57.03
-1.18%
$57.66$56.70308,127 shs$1.96 billion
10/26/2026$57.89$57.71
-0.31%
$58.37$57.05323,557 shs$1.98 billion
10/23/2026$57.95$57.89
-0.10%
$58.40$57.35332,132 shs$1.99 billion
10/22/2026$57.03$57.95
+1.61%
$58.04$57.05362,634 shs$1.99 billion
10/21/2026$56.79$57.03
+0.42%
$57.52$56.00293,944 shs$1.96 billion
10/20/2026$56.36$56.79
+0.76%
$57.75$56.54444,401 shs$1.95 billion
10/19/2026$57.15$56.36
-1.38%
$57.22$56.33358,174 shs$1.93 billion
10/16/2026$58.44$57.15
-2.21%
$59.29$56.27608,024 shs$1.96 billion
10/15/2026$57.42$58.44
+1.78%
$58.49$56.89400,474 shs$2.00 billion

This page (NASDAQ:ZD) was last updated on 11/13/2026 by MarketBeat.com Staff.
From Our Partners