Ziff Davis Inc (ZD) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Pullback inside an uptrend stack — Trades -3% vs the 50-day and +15.6% vs the 200-day average, 9.4% below the 52-week high and +144.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Ziff Davis Inc trades 3.0% below its 50-day and 15.6% above its 200-day moving average. (as of 2026-10-30)

Ziff Davis runs a group of digital media and internet brands rather than one product: PCMag and CNET for technology reviews and news, Mashable for culture coverage, Spiceworks for IT content, RetailMeNot and related sites for coupons and deals, IGN and Humble Bundle for gaming, Speedtest and Ookla for connectivity data, and Everyday Health, BabyCenter and related titles for health and parenting content. It also sells email, security and marketing software through brands such as VIPRE, Campaigner and Moz.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ZD overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	55.40	55.64	53.47	54.79	-2.07%	512,632
2026-10-29	54.55	56.34	54.53	55.95	+1.05%	516,700
2026-10-28	56.27	57.05	55.22	55.37	-2.91%	380,000
2026-10-27	57.53	57.66	56.70	57.03	-1.18%	308,100
2026-10-26	57.72	58.37	57.05	57.71	-0.31%	323,600
2026-10-23	57.41	58.40	57.35	57.89	-0.10%	332,100
2026-10-22	57.07	58.04	57.05	57.95	+1.61%	362,600
2026-10-21	56.33	57.52	56.00	57.03	+0.42%	293,900
2026-10-20	56.63	57.75	56.54	56.79	+0.76%	444,400
2026-10-19	56.76	57.22	56.33	56.36	-1.38%	358,200
2026-10-16	58.35	59.29	56.27	57.15	-2.21%	608,000
2026-10-15	57.82	58.49	56.89	58.44	+1.78%	400,500
2026-10-14	57.61	57.99	56.59	57.42	-0.79%	423,600
2026-10-13	57.87	59.04	57.70	57.88	+0.52%	414,900
2026-10-12	56.95	58.21	56.71	57.58	+1.88%	421,800
2026-10-09	56.19	56.82	55.94	56.52	+1.09%	326,700
2026-10-08	54.71	56.02	54.35	55.91	+1.84%	526,400
2026-10-07	54.47	55.28	54.13	54.90	+0.24%	341,300
2026-10-06	55.65	56.63	54.33	54.77	-2.16%	402,100
2026-10-05	55.47	56.26	55.07	55.98	+1.41%	457,100
2026-10-02	55.01	55.50	54.69	55.20	+1.43%	493,700
2026-10-01	56.80	57.20	53.89	54.42	-4.00%	618,900
2026-09-30	56.25	57.48	56.10	56.69	+0.64%	754,900
2026-09-29	55.52	56.39	55.28	56.33	+1.17%	477,000
2026-09-28	56.38	56.71	55.55	55.68	-1.47%	554,600
2026-09-25	56.72	57.54	56.32	56.51	+0.07%	632,900
2026-09-24	56.32	57.36	56.32	56.47	-0.49%	422,900
2026-09-23	57.98	57.98	56.33	56.75	-2.49%	530,800
2026-09-22	57.96	58.25	56.26	58.20	+1.27%	539,700
2026-09-21	58.04	58.57	57.35	57.47	-0.03%	547,000
2026-09-18	58.79	58.79	56.81	57.49	-2.77%	2,787,300
2026-09-17	58.80	60.48	58.04	59.13	+0.65%	924,900
2026-09-16	58.95	60.11	58.11	58.75	-0.78%	946,400
2026-09-15	57.18	60.00	56.86	59.21	+3.24%	974,600
2026-09-14	56.45	57.55	56.04	57.35	+2.01%	755,800
2026-09-11	55.85	56.87	55.19	56.22	+1.68%	553,900
2026-09-10	55.12	55.86	55.03	55.29	-0.05%	430,100
2026-09-09	55.37	55.44	54.75	55.32	-0.74%	753,700
2026-09-08	55.12	55.96	54.75	55.73	+0.05%	551,000
2026-09-04	56.05	56.36	55.11	55.70	-1.08%	352,100
2026-09-03	57.25	57.68	55.76	56.31	-0.67%	492,200
2026-09-02	55.11	57.14	55.04	56.69	+2.62%	845,000
2026-09-01	55.15	55.70	54.74	55.24	+0.16%	589,000
2026-08-31	55.50	55.72	55.00	55.15	-1.20%	535,700
2026-08-28	55.82	56.67	55.67	55.82	+0.00%	285,500
2026-08-27	55.76	56.47	55.26	55.82	+0.38%	319,500
2026-08-26	54.95	56.01	54.64	55.61	+0.36%	550,100
2026-08-25	55.46	56.15	55.01	55.41	-0.57%	350,811
2026-08-24	56.07	56.69	55.48	55.73	-0.62%	403,445
2026-08-21	55.36	56.30	55.00	56.08	+1.23%	521,200
2026-08-20	55.23	56.06	55.00	55.40	-0.18%	371,900
2026-08-19	55.09	56.20	55.07	55.50	+0.74%	361,100
2026-08-18	55.27	56.16	54.79	55.09	+1.44%	502,900
2026-08-17	55.02	55.47	53.84	54.31	-1.93%	676,900
2026-08-14	55.79	55.79	54.97	55.38	-0.95%	394,400
2026-08-13	55.07	55.95	54.74	55.91	+1.77%	554,900
2026-08-12	53.54	55.20	53.54	54.94	+2.69%	990,100
2026-08-11	54.95	55.60	53.20	53.50	-1.49%	684,200
2026-08-10	56.21	56.21	53.63	54.31	+0.82%	1,065,200
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

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+13.36%
Sep+1.96%
Oct-7.54%
Nov+11.74%
Dec-1.48%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

54.79 on 2026-10-30, from the Closelook data lake's daily price record.

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

60.48 high and 22.45 low over the trailing 52 weeks, as of 2026-10-30.

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 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on ZD?

Pullback inside an uptrend stack: Trades -3% vs the 50-day and +15.6% vs the 200-day average, 9.4% below the 52-week high and +144.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is ZD above its 50-day and 200-day moving averages?

Ziff Davis Inc trades 3.0% below its 50-day and 15.6% above its 200-day moving average (3.3% below its 20-day). As of 2026-10-30.