Free Trial
→ One page of the SpaceX S-1 will move this stock overnight (From Behind the Markets) (Ad)tc pixel Free ZD Stock Alerts

Ziff Davis (ZD) Stock Chart & Stock Price History

Ziff Davis logo
$45.07 0.00 (0.00%)
Closing price 05/29/2026 04:00 PM Eastern
Extended Trading
$44.77 -0.30 (-0.67%)
As of 05/29/2026 05:40 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 39.54%, with a year-to-date return of 28.22%. In the past month, the stock has decreased 1.51%, reflecting recent market activity.

As of the latest close, Ziff Davis traded at $45.07 with a market cap of $1.66 billion and volume of 687,070 shares. Five years ago, the stock traded at $124.53, representing a 63.81% decrease over that period. At the time, it had a market cap of $5.62 billion and a volume of 982,888 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
+3.14%
1 Month
Performance
-1.51%
3 Month
Performance
+66.43%
Year-To-Date
Performance
+28.22%
1 Year
Performance
+39.54%
5 Year
Performance
-63.81%

ZD Stock Chart for Saturday, May, 30, 2026

ZD Chart by TradingView

Ziff Davis Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2026$45.07$45.07$45.56$44.03687,070 shs$1.66 billion
05/28/2026$45.73$45.07
-1.44%		$46.24$43.44542,184 shs$1.66 billion
05/27/2026$44.76$45.73
+2.17%		$46.30$44.80651,881 shs$1.68 billion
05/26/2026$43.70$44.76
+2.43%		$44.91$43.12506,291 shs$1.65 billion
05/25/2026$43.70$43.70$43.98$41.69680,682 shs$1.61 billion
05/22/2026$41.72$43.70
+4.75%		$43.98$41.69680,682 shs$1.61 billion
05/21/2026$42.33$41.72
-1.44%		$41.98$40.32551,877 shs$1.54 billion
05/20/2026$41.95$42.33
+0.91%		$42.53$40.92532,130 shs$1.56 billion
05/19/2026$41.16$41.95
+1.92%		$42.55$40.97518,540 shs$1.55 billion
05/18/2026$40.51$41.16
+1.60%		$41.72$40.31504,294 shs$1.52 billion
05/15/2026$40.62$40.51
-0.27%		$41.04$40.39510,669 shs$1.49 billion
05/14/2026$40.53$40.62
+0.22%		$41.31$40.05508,743 shs$1.50 billion
05/13/2026$40.85$40.53
-0.78%		$40.88$39.66534,044 shs$1.49 billion
05/12/2026$41.90$40.85
-2.51%		$42.17$40.73566,723 shs$1.55 billion
05/11/2026$41.02$41.90
+2.15%		$42.14$40.36717,313 shs$1.59 billion
05/08/2026$43.31$41.02
-5.29%		$43.88$40.691.13 million shs$1.64 billion
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
Related Companies

This page (NASDAQ:ZD) was last updated on 5/30/2026 by MarketBeat.com Staff.
From Our Partners
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | 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
One hidden supplier shipped 5 billion parts to SpaceX
Most investors are focused on the historic $1.75 trillion SpaceX IPO expected around June 30. But there's a le...
Weiss Ratings | Sponsoredtc pixel
Hey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...
After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...
Banyan Hill Publishing | Sponsoredtc pixel
Trump just signed it
A recent policy development is drawing attention from income-focused investors. According to one analyst, c...
Investors Alley | Sponsoredtc pixel
Skip the Line Opportunity: The SpaceX IPO
Former tech executive and angel investor Jeff Brown - who identified Bitcoin, Tesla, and Nvidia before their h...
Brownstone Research | Sponsoredtc pixel
Trump’s New Dollar revealed
The last time something like this happened was 1974 - a secret deal that quietly determined the financial fate...
Porter & Company | Sponsoredtc pixel
President Trump just sparked a stock market MELT UP
The real reason Musk, Huang, Cook, and Fink just flew to Beijing Last week, the CEOs of Nvidia, Apple, Spac...
Stansberry Research | Sponsoredtc pixel