Free Trial

Ziff Davis (ZD) Stock Chart & Stock Price History

→ Millionaire investor and Republican donor makes surprising election prediction (From InvestorPlace) (Ad)
Free ZD Stock Alerts
$55.64
+2.47 (+4.65%)
(As of 05/13/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ziff Davis Stock Price Performance

5 Day
Performance
+0.89%
1 Month
Performance
+3.46%
3 Month
Performance
-15.32%
6 Month
Performance
-15.72%
Year-To-Date
Performance
-17.19%
1 Year
Performance
-11.27%
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

Ad InvestorPlace
Elon Musk’s Next Move Will Disrupt AI Forever
A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.
Get all the information here.

ZD Stock Chart for Tuesday, May, 14, 2024

ZD Chart by TradingView

Ziff Davis Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/13/2024$53.17$55.64
+4.65%		$55.75$53.65400,019 shs$2.57 billion
05/10/2024$55.15$53.17
-3.59%		$54.99$52.77434,625 shs$2.45 billion
05/09/2024$54.48$55.15
+1.23%		$55.16$51.45611,543 shs$2.54 billion
05/08/2024$55.39$54.48
-1.64%		$55.73$54.32463,142 shs$2.51 billion
05/07/2024$54.97$55.39
+0.76%		$55.81$54.97354,300 shs$2.56 billion
05/06/2024$53.88$54.97
+2.02%		$55.34$54.21378,771 shs$2.54 billion
05/03/2024$53.59$53.88
+0.54%		$55.20$53.22357,982 shs$2.49 billion
05/02/2024$49.52$53.59
+8.22%		$53.81$51.69621,265 shs$2.47 billion
05/01/2024$50.11$49.52
-1.18%		$50.80$49.50258,425 shs$2.28 billion
04/30/2024$50.95$50.11
-1.65%		$50.55$49.99459,422 shs$2.31 billion
04/29/2024$51.21$50.95
-0.51%		$51.80$50.81245,885 shs$2.35 billion
04/26/2024$51.08$51.21
+0.25%		$52.08$51.10226,114 shs$2.36 billion
04/25/2024$52.24$51.08
-2.22%		$51.66$50.95259,974 shs$2.36 billion
04/24/2024$52.97$52.24
-1.38%		$52.89$51.00366,631 shs$2.41 billion
04/23/2024$50.77$52.97
+4.33%		$53.28$50.63432,384 shs$2.44 billion
04/22/2024$51.60$50.77
-1.61%		$51.93$50.13557,562 shs$2.34 billion
04/19/2024$50.71$51.60
+1.76%		$51.90$50.57655,636 shs$2.38 billion
04/18/2024$50.23$50.71
+0.96%		$51.06$50.15326,764 shs$2.34 billion
04/17/2024$51.05$50.23
-1.61%		$51.42$50.16456,616 shs$2.32 billion
04/16/2024$53.09$51.05
-3.84%		$52.67$50.73464,245 shs$2.35 billion
04/15/2024$53.78$53.09
-1.28%		$54.48$53.00476,782 shs$2.45 billion
04/12/2024$53.80$53.78
-0.04%		$53.80$52.83421,995 shs$2.48 billion
04/11/2024$54.10$53.80
-0.55%		$54.56$53.71390,104 shs$2.48 billion
04/10/2024$58.16$54.10
-6.98%		$57.26$53.44470,598 shs$2.50 billion
04/09/2024$57.45$58.16
+1.24%		$59.03$57.61281,504 shs$2.68 billion
04/08/2024$57.95$57.45
-0.86%		$58.51$57.30549,496 shs$2.65 billion
04/05/2024$59.01$57.95
-1.80%		$59.08$57.88244,796 shs$2.67 billion
04/04/2024$59.89$59.01
-1.47%		$60.96$58.94365,673 shs$2.72 billion
04/03/2024$60.74$59.89
-1.40%		$60.89$59.82279,808 shs$2.76 billion
04/02/2024$62.45$60.74
-2.74%		$61.47$60.30454,190 shs$2.80 billion
04/01/2024$63.04$62.45
-0.94%		$63.24$62.18240,246 shs$2.88 billion
03/29/2024$63.04$63.04$63.87$62.99265,624 shs$2.90 billion
03/28/2024$63.10$63.04
-0.10%		$63.87$62.99265,610 shs$2.90 billion
03/27/2024$62.57$63.10
+0.85%		$63.78$62.93280,686 shs$2.91 billion
03/26/2024$62.13$62.57
+0.71%		$63.19$62.47236,457 shs$2.88 billion
03/25/2024$62.77$62.13
-1.02%		$63.09$62.05225,213 shs$2.86 billion
03/22/2024$63.07$62.77
-0.48%		$63.54$62.11284,901 shs$2.89 billion
03/21/2024$63.46$63.07
-0.61%		$63.95$62.95242,164 shs$2.91 billion
03/20/2024$62.67$63.46
+1.26%		$64.04$62.38398,218 shs$2.92 billion
03/19/2024$62.05$62.67
+1.00%		$62.99$61.44391,882 shs$2.89 billion
Elon Musk’s Next Move Will Disrupt AI Forever (Ad)

A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.

Get all the information here.
03/18/2024$62.62$62.05
-0.91%		$63.25$62.01293,737 shs$2.86 billion
03/15/2024$64.11$62.62
-2.32%		$64.57$62.50774,895 shs$2.88 billion
03/14/2024$66.60$64.11
-3.74%		$66.07$63.80260,150 shs$2.95 billion
03/13/2024$67.01$66.60
-0.61%		$67.52$66.47205,548 shs$3.07 billion
03/12/2024$68.03$67.01
-1.50%		$68.35$66.53184,609 shs$3.09 billion
03/11/2024$66.77$68.03
+1.89%		$68.27$66.24214,265 shs$3.13 billion
03/08/2024$67.15$66.77
-0.57%		$68.51$66.67183,155 shs$3.08 billion
03/07/2024$66.88$67.15
+0.40%		$68.91$67.14222,713 shs$3.09 billion
03/06/2024$65.55$66.88
+2.03%		$66.95$65.35284,167 shs$3.08 billion
03/05/2024$68.88$65.55
-4.83%		$67.98$65.54303,144 shs$3.02 billion
03/04/2024$68.76$68.88
+0.17%		$70.02$68.50374,477 shs$3.17 billion
03/01/2024$68.76$68.76$69.27$67.94258,751 shs$3.17 billion
02/29/2024$68.50$68.76
+0.38%		$69.98$68.63325,450 shs$3.17 billion
02/28/2024$69.39$68.50
-1.28%		$69.15$68.11241,125 shs$3.15 billion
02/27/2024$68.84$69.39
+0.80%		$69.81$68.69252,616 shs$3.19 billion
02/26/2024$68.13$68.84
+1.04%		$68.86$67.52254,971 shs$3.17 billion
02/23/2024$67.30$68.13
+1.23%		$69.72$67.03547,098 shs$3.13 billion
02/22/2024$64.74$67.30
+3.95%		$68.78$65.50461,277 shs$3.10 billion
02/21/2024$65.89$64.74
-1.75%		$65.55$64.28362,164 shs$2.98 billion
02/20/2024$66.79$65.89
-1.35%		$66.54$65.51244,708 shs$3.03 billion
02/19/2024$66.79$66.79$67.29$65.97191,400 shs$3.07 billion
02/16/2024$67.70$66.79
-1.34%		$67.30$66.05191,404 shs$3.07 billion
02/15/2024$65.71$67.70
+3.03%		$67.79$65.99234,474 shs$3.11 billion
02/14/2024$64.48$65.71
+1.91%		$65.96$64.71217,847 shs$3.02 billion
02/13/2024$68.52$64.48
-5.90%		$66.64$63.78344,560 shs$2.97 billion

Related Companies:
This page (NASDAQ:ZD) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Guard Against the Coming Financial Upheaval
Porter & Company
Elon’s New Device is About to Shock the World
InvestorPlace
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
Charles Payne Demystifies Options
Unstoppable Prosperity
The only AI company you should be looking at
Behind the Markets
Gold Mania
Stansberry Research