ZD - ZIFF DAVIS, INC.
47.24
-0.080 -0.169%
Share volume: 736,134
Last Updated: 04-21-2026
Communication/Telegraph And Other Message Communication:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$47.32
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $47.58 | $47.58 | $48.96 | $48.96 | $47.16 | $47.16 | $47.24 | $47.24 | 736,134 | $736,134.00 |
| 04-20-2026 | $47.49 | $47.49 | $48.32 | $48.32 | $46.96 | $46.96 | $47.32 | $47.32 | 586,820 | $586,820.00 |
| 04-17-2026 | $47.23 | $47.23 | $48.24 | $48.24 | $47.00 | $47.00 | $47.55 | $47.55 | 583,424 | $583,424.00 |
| 04-16-2026 | $46.54 | $46.54 | $47.47 | $47.47 | $46.54 | $46.54 | $46.63 | $46.63 | 481,690 | $481,690.00 |
| 04-15-2026 | $45.95 | $45.95 | $47.61 | $47.61 | $45.75 | $45.75 | $46.92 | $46.92 | 577,713 | $577,713.00 |
| 04-14-2026 | $44.62 | $44.62 | $45.63 | $45.63 | $44.29 | $44.29 | $45.62 | $45.62 | 422,607 | $422,607.00 |
| 04-13-2026 | $43.50 | $43.50 | $44.43 | $44.43 | $43.03 | $43.03 | $44.27 | $44.27 | 770,088 | $770,088.00 |
| 04-10-2026 | $44.52 | $44.52 | $45.21 | $45.21 | $43.00 | $43.00 | $43.72 | $43.72 | 547,663 | $547,663.00 |
| 04-09-2026 | $43.06 | $43.06 | $44.39 | $44.39 | $42.65 | $42.65 | $44.30 | $44.30 | 471,816 | $471,816.00 |
| 04-08-2026 | $43.87 | $43.87 | $44.55 | $44.55 | $42.82 | $42.82 | $43.50 | $43.50 | 751,448 | $751,448.00 |