Ziff Davis, Inc. - Common Stock (NQ:ZD)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	47.08	47.08	45.42	45.76	650,108	-1.00(-2.14%)
Apr 29, 2026	46.94	47.50	45.77	46.76	401,950	-0.45(-0.95%)
Apr 28, 2026	48.69	48.80	47.16	47.21	416,565	-1.02(-2.11%)
Apr 27, 2026	46.79	48.59	46.50	48.23	510,766	+1.69(+3.63%)
Apr 24, 2026	47.16	47.62	45.96	46.54	380,786	-0.43(-0.92%)
Apr 23, 2026	47.69	48.04	46.19	46.97	400,442	-0.72(-1.51%)
Apr 22, 2026	47.25	48.08	46.54	47.69	527,405	+0.45(+0.95%)
Apr 21, 2026	47.58	48.95	47.16	47.24	736,192	-0.08(-0.17%)
Apr 20, 2026	47.49	48.32	46.96	47.32	586,821	-0.23(-0.48%)
Apr 17, 2026	47.23	48.24	46.99	47.55	583,424	+0.92(+1.97%)
Apr 16, 2026	46.54	47.47	46.54	46.63	481,690	-0.29(-0.62%)
Apr 15, 2026	45.95	47.61	45.75	46.92	577,414	+1.30(+2.85%)
Apr 14, 2026	44.62	45.63	44.29	45.62	422,608	+1.35(+3.05%)
Apr 13, 2026	43.50	44.43	43.03	44.27	770,088	+0.55(+1.26%)
Apr 10, 2026	44.52	45.21	43.00	43.72	547,663	-0.58(-1.31%)
Apr 09, 2026	43.06	44.39	42.65	44.30	471,716	+0.80(+1.84%)
Apr 08, 2026	43.87	44.55	42.82	43.50	751,399	+0.51(+1.19%)
Apr 07, 2026	42.68	43.34	42.38	42.99	458,307	+0.29(+0.68%)
Apr 06, 2026	43.12	43.98	42.67	42.70	559,962	-0.49(-1.13%)
Apr 02, 2026	41.61	43.47	40.73	43.19	640,304	+0.98(+2.32%)
Apr 01, 2026	42.12	43.04	41.45	42.21	685,322	+0.25(+0.60%)
Mar 31, 2026	42.52	43.63	41.38	41.96	1,192,314	+0.04(+0.10%)
Mar 30, 2026	41.48	43.73	41.48	41.92	981,231	+0.28(+0.67%)
Mar 27, 2026	43.00	43.21	41.38	41.64	530,289	-1.69(-3.90%)
Mar 26, 2026	42.72	44.66	42.72	43.33	620,108	-0.13(-0.30%)
Mar 25, 2026	44.59	44.82	42.08	43.46	622,378	-0.35(-0.80%)
Mar 24, 2026	43.18	45.26	42.70	43.81	923,206	+0.47(+1.08%)
Mar 23, 2026	41.83	43.50	41.60	43.34	764,286	+1.08(+2.56%)
Mar 20, 2026	41.64	42.72	41.52	42.26	2,977,541	-0.09(-0.21%)
Mar 19, 2026	42.01	43.41	41.79	42.35	874,811	-0.01(-0.02%)
Mar 18, 2026	42.27	42.47	41.37	42.36	732,259	+0.02(+0.05%)
Mar 17, 2026	42.15	43.73	42.06	42.34	960,190	+0.29(+0.69%)
Mar 16, 2026	40.24	42.59	39.89	42.05	1,318,192	+2.59(+6.56%)
Mar 13, 2026	40.00	41.67	39.24	39.46	829,996	-0.01(-0.03%)
Mar 12, 2026	40.17	41.09	39.32	39.47	828,451	-1.25(-3.07%)
Mar 11, 2026	39.85	41.08	39.60	40.72	873,590	+0.87(+2.18%)
Mar 10, 2026	39.96	40.20	38.95	39.85	1,165,107	-0.39(-0.97%)
Mar 09, 2026	41.27	41.68	38.70	40.24	1,286,835	-2.08(-4.91%)
Mar 06, 2026	42.40	43.70	41.62	42.32	957,168	-1.33(-3.05%)
Mar 05, 2026	42.75	44.49	42.19	43.65	2,108,638	+0.67(+1.56%)
Mar 04, 2026	41.12	43.19	39.75	42.98	3,805,963	+1.50(+3.62%)
Mar 03, 2026	44.76	50.55	41.11	41.48	10,598,500	+13.47(+48.09%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.