Go Pro
→ Get “backdoor access” BEFORE the next big IPO (From The Oxford Club) (Ad)tc pixel Free ZD Stock Alerts

Ziff Davis (ZD) Stock Chart & Stock Price History

Ziff Davis logo
$52.73 -1.54 (-2.84%)
As of 09:47 AM Eastern
This is a fair market value 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 69.60%, with a year-to-date return of 50.01%. In the past month, the stock has increased 0.68%, reflecting recent market activity.

As of the latest close, Ziff Davis traded at $54.27 with a market cap of $2.00 billion and volume of 551,624 shares. Five years ago, the stock traded at $141.27, representing a 62.68% decrease over that period. At the time, it had a market cap of $6.37 billion and a volume of 413,602 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
+2.19%
1 Month
Performance
+0.68%
3 Month
Performance
+15.23%
Year-To-Date
Performance
+50.01%
1 Year
Performance
+69.60%
5 Year
Performance
-62.68%

ZD Stock Chart for Thursday, July, 30, 2026

ZD Chart by TradingView

Ziff Davis Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/29/2026$52.93$54.27
+2.53%		$54.90$53.01551,624 shs$2.00 billion
07/28/2026$52.36$52.93
+1.09%		$53.76$52.28441,452 shs$1.95 billion
07/27/2026$51.60$52.36
+1.47%		$53.16$52.02418,231 shs$1.93 billion
07/24/2026$51.81$51.60
-0.41%		$53.36$51.55444,640 shs$1.90 billion
07/23/2026$52.22$51.81
-0.79%		$52.13$50.93872,770 shs$1.91 billion
07/22/2026$52.39$52.22
-0.32%		$52.76$51.49536,222 shs$1.92 billion
07/21/2026$54.38$52.39
-3.66%		$54.97$51.79484,988 shs$1.93 billion
07/20/2026$53.98$54.38
+0.74%		$54.95$53.64638,480 shs$2.00 billion
07/17/2026$53.63$53.98
+0.65%		$54.46$52.50587,111 shs$1.99 billion
07/16/2026$52.10$53.63
+2.94%		$53.66$52.11482,940 shs$1.98 billion
07/15/2026$51.94$52.10
+0.31%		$53.46$51.96492,468 shs$1.92 billion
07/14/2026$51.87$51.94
+0.13%		$52.32$51.38515,558 shs$1.91 billion
07/13/2026$52.18$51.87
-0.59%		$52.75$51.76393,240 shs$1.91 billion
07/10/2026$52.86$52.18
-1.29%		$53.95$51.92391,277 shs$1.92 billion
07/09/2026$51.98$52.86
+1.69%		$52.97$50.44443,881 shs$1.95 billion
07/08/2026$53.26$51.98
-2.40%		$53.13$51.18675,363 shs$1.91 billion
07/07/2026$53.78$53.26
-0.97%		$54.75$52.89521,259 shs$1.96 billion
07/06/2026$52.43$53.78
+2.57%		$53.87$51.46645,538 shs$1.98 billion
07/03/2026$52.43$52.43$52.63$51.57622,864 shs$1.93 billion
07/02/2026$51.97$52.43
+0.89%		$52.63$51.57622,864 shs$1.93 billion
07/01/2026$52.37$51.97
-0.76%		$53.43$51.931.00 million shs$1.91 billion
06/30/2026$52.20$52.37
+0.33%		$52.59$51.831.22 million shs$1.93 billion
06/29/2026$50.42$52.20
+3.53%		$52.25$50.291.15 million shs$1.92 billion
Related Companies

This page (NASDAQ:ZD) was last updated on 7/30/2026 by MarketBeat.com Staff.
From Our Partners
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Pass by August 7… or wait until 2027?
Right now, your phone is recording exactly where you are. It does this roughly every two minutes. Precise coor...
Crypto 101 Media | Sponsoredtc pixel
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
The Exact Day to Buy Nvidia
Nvidia has risen 93% of the time starting on one specific calendar date over the past 15 years, according to a...
TradeSmith | Sponsoredtc pixel
Here’s Why Trump Won’t End The Iran War
Trump has called an Iran deal close 38 times since the war began, yet the fighting keeps flaring back up. O...
Banyan Hill Publishing | Sponsoredtc pixel
The invention Elon called the greatest in history
Jeff Brown and Marc Chaikin - two investors who called Nvidia a decade ago - say Elon Musk's newly filed AI pa...
Brownstone Research | Sponsoredtc pixel
A letter from Shannon Stansberry
Porter Stansberry nearly canceled the entire project. When he first saw the claimed returns - only one down ye...
Porter & Company | Sponsoredtc pixel
BNZI Is Building an AI Growth Engine
Banzai International (NASDAQ: BNZI) just earned a Zacks Rank 2 (Buy) upgrade, reflecting rising confidence in ...
Huge Alerts | Sponsoredtc pixel