NASDAQ · ZD

Ziff Davis, Inc.

Communication Services · Advertising Agencies

$57.49

Down-$1.64 (-2.77%)

Updated Sep 19, 2026, 8:01 AM

SID Score

7.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

ZD price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ZD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 18, 2026	$58.79	$58.79	$56.81	$57.49	2.79M
Sep 17, 2026	$58.80	$60.4801	$58.04	$59.13	924.91K
Sep 16, 2026	$58.95	$60.105	$58.105	$58.75	946.38K
Sep 15, 2026	$57.18	$60.00	$56.855	$59.21	974.59K
Sep 14, 2026	$56.445	$57.55	$56.04	$57.35	755.79K
Sep 11, 2026	$55.85	$56.87	$55.19	$56.22	553.87K
Sep 10, 2026	$55.12	$55.855	$55.025	$55.29	430.13K
Sep 9, 2026	$55.37	$55.44	$54.75	$55.32	753.69K
Sep 8, 2026	$55.12	$55.96	$54.745	$55.73	551K
Sep 4, 2026	$56.045	$56.36	$55.1138	$55.70	352.13K
Sep 3, 2026	$57.25	$57.68	$55.7606	$56.31	492.17K
Sep 2, 2026	$55.11	$57.135	$55.04	$56.69	845.03K
Sep 1, 2026	$55.15	$55.70	$54.735	$55.24	589.02K
Aug 31, 2026	$55.50	$55.715	$55.00	$55.15	535.66K
Aug 28, 2026	$55.82	$56.67	$55.67	$55.82	285.51K
Aug 27, 2026	$55.76	$56.465	$55.26	$55.82	319.49K
Aug 26, 2026	$54.95	$56.01	$54.64	$55.61	550.09K
Aug 25, 2026	$55.46	$56.15	$55.01	$55.41	350.81K
Aug 24, 2026	$56.07	$56.69	$55.48	$55.73	403.45K
Aug 21, 2026	$55.355	$56.30	$55.00	$56.08	521.21K