Ziff Davis Inc (ZD) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	56.94	58.06	52.75	53.87	+5.73%	1,472,400
2026-08-06	52.56	52.70	50.40	50.95	-3.36%	728,600
2026-08-05	55.31	55.32	51.99	52.72	-4.80%	763,400
2026-08-04	53.59	55.46	53.59	55.38	+2.54%	627,900
2026-08-03	53.72	54.98	52.94	54.01	+1.75%	573,600
2026-07-31	52.89	53.44	51.57	53.08	+0.89%	397,600
2026-07-30	53.43	53.43	51.90	52.61	-3.06%	419,500
2026-07-29	53.01	54.90	53.01	54.27	+2.53%	551,600
2026-07-28	53.08	53.76	52.28	52.93	+1.09%	441,500
2026-07-27	52.37	53.16	52.02	52.36	+1.47%	418,200
2026-07-24	52.05	53.36	51.55	51.60	-0.41%	444,600
2026-07-23	52.05	52.13	50.93	51.81	-0.79%	872,800
2026-07-22	52.59	52.76	51.49	52.22	-0.32%	536,200
2026-07-21	53.85	54.97	51.79	52.39	-3.66%	485,000
2026-07-20	53.93	54.95	53.64	54.38	+0.74%	638,500
2026-07-17	52.72	54.46	52.50	53.98	+0.65%	587,100
2026-07-16	52.17	53.66	52.11	53.63	+2.94%	482,900
2026-07-15	52.41	53.46	51.96	52.10	+0.31%	492,500
2026-07-14	51.89	52.32	51.38	51.94	+0.13%	515,600
2026-07-13	52.18	52.75	51.76	51.87	-0.59%	393,200
2026-07-10	53.44	53.95	51.92	52.18	-1.29%	391,300
2026-07-09	50.77	52.97	50.44	52.86	+1.69%	455,900
2026-07-08	52.53	53.13	51.18	51.98	-2.40%	675,400
2026-07-07	53.95	54.75	52.89	53.26	-0.97%	521,300
2026-07-06	52.24	53.87	51.46	53.78	+2.57%	645,500
2026-07-02	51.96	52.63	51.57	52.43	+0.89%	622,900
2026-07-01	52.69	53.43	51.93	51.97	-0.76%	1,004,100
2026-06-30	52.15	52.59	51.83	52.37	+0.33%	1,220,200
2026-06-29	50.54	52.25	50.29	52.20	+3.53%	1,161,400
2026-06-26	48.18	50.50	47.86	50.42	+3.85%	1,187,400
2026-06-25	47.77	48.69	47.32	48.55	+0.77%	616,000
2026-06-24	46.44	48.39	46.05	48.18	+3.84%	788,600
2026-06-23	45.07	46.48	44.74	46.40	+2.38%	854,300
2026-06-22	45.03	46.53	44.90	45.32	-1.54%	765,200
2026-06-18	44.61	46.91	44.13	46.03	+3.86%	1,601,800
2026-06-17	45.49	45.65	43.86	44.32	-3.59%	572,400
2026-06-16	46.28	46.91	45.42	45.97	+0.26%	460,700
2026-06-15	46.29	47.71	45.74	45.85	-0.89%	462,600
2026-06-12	45.61	46.55	44.76	46.26	+1.14%	531,700
2026-06-11	45.45	46.15	44.79	45.74	-0.13%	431,200
2026-06-10	46.37	47.51	45.75	45.80	-1.23%	467,700
2026-06-09	46.26	47.27	44.81	46.37	-0.49%	606,500
2026-06-08	46.47	46.81	45.25	46.60	+1.72%	487,400
2026-06-05	48.24	48.51	45.51	45.81	-4.46%	530,900
2026-06-04	45.46	48.03	45.04	47.95	+7.66%	641,500
2026-06-03	45.31	45.48	44.40	44.54	-1.94%	602,800
2026-06-02	46.50	46.89	44.50	45.42	-1.65%	688,300
2026-06-01	45.07	46.39	44.90	46.18	+2.46%	451,600
2026-05-29	45.07	45.56	44.03	45.07	+0.00%	687,100
2026-05-28	45.31	46.24	43.44	45.07	-1.44%	542,200
2026-05-27	44.80	46.30	44.80	45.73	+2.17%	652,400
2026-05-26	43.17	44.91	43.12	44.76	+2.43%	506,300
2026-05-22	41.69	43.98	41.69	43.70	+4.75%	680,700
2026-05-21	41.82	41.98	40.32	41.72	-1.44%	551,900
2026-05-20	41.67	42.53	40.92	42.33	+0.91%	532,100
2026-05-19	41.39	42.55	40.97	41.95	+1.92%	518,500
2026-05-18	40.62	41.72	40.31	41.16	+1.60%	504,300
2026-05-15	40.45	41.04	40.39	40.51	-0.27%	510,700
2026-05-14	40.75	41.31	40.05	40.62	+0.22%	508,700
2026-05-13	40.24	40.88	39.66	40.53	-0.78%	534,000
2026-05-12	41.56	42.17	40.73	40.85	-2.51%	566,700
2026-05-11	41.38	42.14	40.36	41.90	+2.15%	717,300
2026-05-08	41.97	43.88	40.69	41.02	-5.29%	1,129,000
2026-05-07	43.95	44.48	42.86	43.31	-0.85%	822,900
2026-05-06	46.05	46.05	43.30	43.68	-4.67%	618,400
2026-05-05	46.37	46.37	44.82	45.82	+0.44%	363,100
2026-05-04	46.10	46.83	45.36	45.62	-1.04%	488,200
2026-05-01	46.44	47.47	45.62	46.10	+0.74%	643,600
2026-04-30	47.08	47.08	45.42	45.76	-2.14%	650,100
2026-04-29	46.94	47.50	45.77	46.76	-0.95%	402,000
2026-04-28	48.69	48.80	47.16	47.21	-2.11%	416,600
2026-04-27	46.79	48.60	46.50	48.23	+3.63%	510,800
2026-04-24	47.16	47.62	45.96	46.54	-0.92%	380,800
2026-04-23	47.69	48.04	46.19	46.97	-1.51%	400,400
2026-04-22	47.25	48.08	46.54	47.69	+0.95%	527,400
2026-04-21	47.58	48.96	47.16	47.24	-0.17%	736,200
2026-04-20	47.49	48.32	46.96	47.32	-0.48%	586,800
2026-04-17	47.23	48.24	47.00	47.55	+1.97%	583,400
2026-04-16	46.54	47.47	46.54	46.63	-0.62%	481,700
2026-04-15	45.95	47.61	45.75	46.92	+2.85%	577,400
2026-04-14	44.62	45.63	44.29	45.62	+3.05%	422,600
2026-04-13	43.50	44.43	43.03	44.27	+1.26%	770,100
2026-04-10	44.52	45.21	43.00	43.72	-1.31%	547,700
2026-04-09	43.06	44.39	42.65	44.30	+1.84%	471,700
2026-04-08	43.87	44.55	42.82	43.50	+1.19%	751,400
2026-04-07	42.68	43.34	42.38	42.99	+0.68%	458,100
2026-04-06	43.12	43.98	42.67	42.70	-1.13%	560,000
2026-04-02	41.61	43.47	40.73	43.19	+2.32%	640,300
2026-04-01	42.12	43.04	41.45	42.21	+0.60%	685,300
2026-03-31	42.52	43.63	41.38	41.96	+0.10%	1,192,300
2026-03-30	41.48	43.73	41.48	41.92	+0.67%	981,200
2026-03-27	43.00	43.21	41.38	41.64	-3.90%	530,300
2026-03-26	42.72	44.66	42.72	43.33	-0.30%	620,100
2026-03-25	44.59	44.82	42.08	43.46	-0.80%	622,400
2026-03-24	43.18	45.26	42.70	43.81	+1.08%	923,100
2026-03-23	41.83	43.50	41.60	43.34	+2.56%	764,300
2026-03-20	41.64	42.72	41.52	42.26	-0.21%	2,977,400
2026-03-19	42.01	43.41	41.79	42.35	-0.02%	874,800
2026-03-18	42.27	42.47	41.37	42.36	+0.05%	732,300
2026-03-17	42.15	43.73	42.06	42.34	+0.69%	960,200
2026-03-16	40.24	42.59	39.89	42.05	+6.56%	1,318,200
2026-03-13	40.00	41.68	39.24	39.46	-0.03%	830,000
2026-03-12	40.17	41.10	39.32	39.47	-3.07%	828,500
2026-03-11	39.85	41.08	39.61	40.72	+2.18%	873,600
2026-03-10	39.96	40.20	38.95	39.85	-0.97%	1,165,107
2026-03-09	41.27	41.68	38.70	40.24	-4.91%	1,286,834
2026-03-06	42.40	43.70	41.63	42.32	-3.05%	957,200
2026-03-05	42.75	44.49	42.19	43.65	+1.56%	2,108,600
2026-03-04	41.12	43.19	39.75	42.98	+3.62%	3,806,000
2026-03-03	44.76	50.55	41.11	41.48	+48.09%	10,602,100
2026-03-02	26.23	28.02	26.14	28.01	+3.43%	1,504,900
2026-02-27	27.24	27.39	26.21	27.08	-2.06%	1,240,500
2026-02-26	27.03	28.39	27.03	27.65	+3.02%	1,630,500
2026-02-25	26.43	27.36	25.12	26.84	+1.24%	1,883,500
2026-02-24	26.00	26.78	22.45	26.51	-10.29%	4,063,100
2026-02-23	31.34	31.48	29.46	29.55	-5.86%	738,900
2026-02-20	30.40	32.54	30.03	31.39	+3.05%	746,300
2026-02-19	30.56	30.91	29.95	30.46	-1.20%	465,400
2026-02-18	30.08	31.17	29.30	30.83	+2.12%	475,900
2026-02-17	30.26	31.78	29.53	30.19	-1.02%	448,700
2026-02-13	30.12	30.77	29.47	30.50	+1.33%	476,600
2026-02-12	31.74	31.74	29.40	30.10	-4.32%	445,800
2026-02-11	32.83	32.85	31.00	31.46	-4.58%	544,200
2026-02-10	32.19	33.61	32.17	32.97	+2.58%	426,200
2026-02-09	33.04	33.53	30.50	32.14	-4.09%	801,500
2026-02-06	32.62	33.70	32.15	33.51	+3.75%	476,600
2026-02-05	33.92	34.52	31.89	32.30	-6.16%	615,300
2026-02-04	35.34	35.85	34.25	34.42	-1.09%	870,300
2026-02-03	37.28	37.59	33.88	34.80	-7.96%	628,400
2026-02-02	38.12	38.79	37.36	37.81	-1.07%	431,000
2026-01-30	39.12	39.55	37.28	38.22	-3.48%	518,900
2026-01-29	39.08	39.65	38.61	39.60	+0.79%	490,300
2026-01-28	39.77	41.07	39.03	39.29	-0.63%	443,900
2026-01-27	39.87	40.00	39.08	39.54	-0.28%	506,800
2026-01-26	38.31	39.79	38.26	39.65	+3.77%	465,100
2026-01-23	39.69	39.87	38.16	38.21	-4.57%	375,700
2026-01-22	39.13	40.50	38.94	40.04	+3.57%	743,400
2026-01-21	38.32	38.98	37.84	38.66	+1.68%	595,300
2026-01-20	37.05	38.77	36.76	38.02	+1.44%	759,100
2026-01-16	37.87	38.34	37.23	37.48	-1.24%	765,900
2026-01-15	36.19	38.16	36.00	37.95	+4.57%	604,100
2026-01-14	36.64	36.65	35.47	36.29	+0.06%	594,100
2026-01-13	37.36	37.60	36.14	36.27	-2.63%	663,500
2026-01-12	36.02	37.28	35.15	37.25	+2.96%	617,000
2026-01-09	35.04	36.51	34.30	36.18	+3.37%	648,500
2026-01-08	33.40	35.68	33.18	35.00	+3.49%	459,900
2026-01-07	34.72	34.72	33.14	33.82	-1.34%	574,000
2026-01-06	33.58	34.38	33.14	34.28	+1.42%	473,000
2026-01-05	33.79	35.47	33.51	33.80	-0.56%	703,700
2026-01-02	35.36	35.53	33.90	33.99	-3.30%	535,400
2025-12-31	35.64	35.94	35.11	35.15	-1.21%	330,600
2025-12-30	35.72	36.10	35.54	35.58	-0.50%	338,900
2025-12-29	35.52	36.21	35.49	35.76	-0.25%	440,800
2025-12-26	35.23	35.92	35.00	35.85	+1.76%	416,200
2025-12-24	34.62	35.41	34.62	35.23	+1.47%	213,200
2025-12-23	35.35	35.64	34.21	34.72	-2.42%	512,200
2025-12-22	35.98	36.27	35.58	35.58	-0.03%	358,800
2025-12-19	35.99	36.13	35.25	35.59	-1.11%	1,194,100
2025-12-18	36.13	36.63	35.75	35.99	+0.67%	432,800
2025-12-17	35.94	36.41	35.57	35.75	-0.22%	519,400
2025-12-16	36.38	36.58	35.26	35.83	-1.78%	655,600
2025-12-15	36.00	36.62	35.30	36.48	+1.33%	781,200
2025-12-12	36.44	36.65	35.74	36.00	-0.41%	398,300
2025-12-11	36.05	36.76	35.91	36.15	-0.11%	441,200
2025-12-10	34.90	37.26	34.83	36.19	+3.64%	805,900
2025-12-09	34.02	35.19	33.92	34.92	+2.17%	443,100
2025-12-08	35.53	35.60	33.79	34.18	-2.95%	654,100
2025-12-05	35.29	36.20	35.02	35.22	-0.96%	554,700
2025-12-04	35.54	35.98	35.06	35.56	-0.78%	771,400
2025-12-03	33.44	36.10	33.38	35.84	+7.72%	864,200
2025-12-02	33.06	33.48	32.44	33.27	+0.76%	543,300
2025-12-01	32.53	33.38	32.41	33.02	+0.61%	696,400
2025-11-28	33.41	33.62	32.73	32.82	-1.00%	284,800
2025-11-26	32.39	33.50	32.35	33.15	+1.56%	944,400
2025-11-25	33.26	34.13	32.55	32.64	-0.58%	990,400
2025-11-24	31.86	32.96	31.32	32.83	+3.21%	1,007,400
2025-11-21	29.64	31.89	29.64	31.81	+7.68%	806,600
2025-11-20	29.40	30.04	29.11	29.54	+1.16%	862,600
2025-11-19	29.53	29.70	28.93	29.20	-1.38%	763,900
2025-11-18	29.78	30.23	29.49	29.61	-0.67%	670,800
2025-11-17	29.98	30.49	29.21	29.81	-1.78%	1,119,800
2025-11-14	30.63	30.77	29.48	30.35	-1.94%	911,000
2025-11-13	31.70	32.11	30.67	30.95	-3.37%	591,900
2025-11-12	32.35	32.83	31.76	32.03	-0.74%	578,700
2025-11-11	32.34	33.00	31.86	32.27	+0.16%	693,900
2025-11-10	33.39	33.39	31.69	32.22	-1.14%	731,300
2025-11-07	32.66	33.40	30.28	32.59	-0.18%	1,827,500
2025-11-06	33.79	34.05	32.47	32.65	-2.19%	708,900
2025-11-05	32.40	33.53	32.07	33.38	+3.63%	537,900
2025-11-04	33.55	33.81	32.15	32.21	-5.24%	620,900
2025-11-03	33.84	34.22	33.31	33.99	+0.27%	563,300
2025-10-31	33.68	34.19	33.50	33.90	+0.06%	520,500
2025-10-30	33.50	34.16	33.00	33.88	+0.47%	588,000
2025-10-29	34.17	34.69	33.43	33.72	-0.85%	648,100
2025-10-28	36.10	36.10	33.48	34.01	-6.49%	982,800
2025-10-27	37.85	38.05	36.15	36.37	-3.53%	523,300
2025-10-24	38.40	38.80	37.46	37.70	-1.33%	433,000
2025-10-23	37.75	38.33	37.46	38.21	+1.22%	276,300
2025-10-22	37.73	37.98	36.90	37.75	-0.94%	391,900
2025-10-21	36.76	38.21	36.47	38.11	+4.30%	549,600
2025-10-20	36.55	37.37	36.51	36.54	+1.56%	344,000
2025-10-17	35.92	36.38	35.64	35.98	-1.32%	822,200
2025-10-16	36.90	37.15	36.09	36.46	-1.27%	370,100
2025-10-15	37.55	38.12	36.78	36.93	-0.38%	513,800
2025-10-14	35.13	37.75	35.13	37.07	+3.20%	644,200
2025-10-13	35.44	36.27	35.03	35.92	+1.67%	612,900
2025-10-10	38.01	38.42	34.10	35.33	-7.00%	780,500
2025-10-09	38.57	38.59	37.85	37.99	-0.78%	505,000
2025-10-08	38.89	39.87	38.27	38.29	-1.54%	384,200
2025-10-07	39.83	40.01	38.04	38.89	-1.62%	578,400
2025-10-06	39.52	40.07	39.00	39.53	+0.69%	378,200
2025-10-03	38.87	40.14	38.87	39.26	+1.29%	441,900
2025-10-02	38.99	39.48	38.42	38.76	-0.13%	419,300
2025-10-01	38.03	38.92	37.68	38.81	+1.86%	424,700
2025-09-30	38.73	38.95	37.63	38.10	-2.03%	486,500
2025-09-29	37.32	39.12	36.82	38.89	+5.48%	684,200
2025-09-26	36.95	37.31	36.51	36.87	+1.10%	315,700
2025-09-25	36.03	36.75	35.34	36.47	+0.14%	508,600
2025-09-24	36.60	37.25	36.00	36.42	-0.65%	439,100
2025-09-23	38.01	38.56	36.56	36.66	-2.60%	477,600
2025-09-22	38.33	38.57	37.58	37.64	-1.72%	487,400
2025-09-19	39.27	39.58	38.11	38.30	-2.30%	1,213,000
2025-09-18	39.04	39.55	38.63	39.20	+2.19%	507,900
2025-09-17	38.29	39.59	37.91	38.36	+0.24%	541,700
2025-09-16	37.35	38.44	37.08	38.27	+4.42%	588,600
2025-09-15	36.97	37.18	36.48	36.65	+0.05%	499,300
2025-09-12	37.77	37.77	36.58	36.63	-2.76%	402,800
2025-09-11	36.76	37.85	36.61	37.67	+2.95%	720,900
2025-09-10	38.03	38.43	35.98	36.59	-4.39%	818,300
2025-09-09	38.52	38.83	37.94	38.27	-0.62%	321,400
2025-09-08	38.16	38.77	37.69	38.51	+1.10%	419,100
2025-09-05	37.50	39.01	37.50	38.09	+1.95%	383,900
2025-09-04	37.39	37.58	36.57	37.36	+0.35%	335,900
2025-09-03	37.94	38.39	37.17	37.23	-1.92%	463,200
2025-09-02	37.77	38.19	37.20	37.96	-0.65%	396,200
2025-08-29	37.30	38.35	37.15	38.21	+2.41%	498,700
2025-08-28	38.01	38.32	36.80	37.31	-1.27%	358,600
2025-08-27	37.69	38.51	37.07	37.79	+0.13%	263,800
2025-08-26	37.71	38.34	37.26	37.74	-0.34%	414,600
2025-08-25	37.97	38.96	37.68	37.87	-0.89%	551,000
2025-08-22	36.64	39.31	35.54	38.21	+5.41%	607,600
2025-08-21	35.45	36.60	35.14	36.25	+1.03%	540,300
2025-08-20	37.31	37.31	35.75	35.88	-3.65%	642,500
2025-08-19	37.20	37.55	36.49	37.24	+0.54%	424,000
2025-08-18	36.39	37.24	35.98	37.04	+1.76%	475,700
2025-08-15	36.50	36.73	36.05	36.40	+0.50%	453,300
2025-08-14	35.62	36.34	35.45	36.22	-0.98%	429,900
2025-08-13	34.69	36.64	34.69	36.58	+5.51%	706,500
2025-08-12	34.50	35.60	34.34	34.67	+0.93%	531,900
2025-08-11	36.68	36.82	34.26	34.35	-6.35%	817,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Mar (+21.95%). Worst month: Feb (-25.10%). Based on 3 years of daily data (2024–2026).

Jan+5.41%
Feb-25.10%
Mar+21.95%
Apr-6.68%
May+2.31%
Jun+2.15%
Jul-3.64%
Aug+18.99%
Sep+1.63%
Oct-7.54%
Nov+11.74%
Dec-1.48%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Ziff Davis Inc's (ZD) latest close?

53.87 on 2026-08-07, from the Closelook data lake's daily price record.

What is ZD's 52-week high and low?

58.06 high and 22.45 low over the trailing 52 weeks, as of 2026-08-07.

What is Ziff Davis Inc's strongest and weakest month historically?

Historically, ZD's strongest calendar month has been Mar (average +21.95%) and its weakest Feb (average -25.10%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.