ZD - ZIFF DAVIS, INC.
41.48
13.470 32.473%
Share volume: 10,591,579
Last Updated: 03-03-2026
Communication/Telegraph And Other Message Communication:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$28.01
13.47
0.48%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $44.76 | $44.76 | $50.55 | $50.55 | $41.11 | $41.11 | $41.48 | $41.48 | 10,591,579 | $10,591,579.00 |
| 03-02-2026 | $26.23 | $26.23 | $28.02 | $28.02 | $26.14 | $26.14 | $28.01 | $28.01 | 1,504,874 | $1,504,874.00 |
| 02-27-2026 | $27.24 | $27.24 | $27.39 | $27.39 | $26.21 | $26.21 | $27.08 | $27.08 | 1,240,587 | $1,240,587.00 |
| 02-26-2026 | $27.03 | $27.03 | $28.39 | $28.39 | $27.03 | $27.03 | $27.65 | $27.65 | 1,630,454 | $1,630,454.00 |
| 02-25-2026 | $26.43 | $26.43 | $27.36 | $27.36 | $25.12 | $25.12 | $26.84 | $26.84 | 1,883,534 | $1,883,534.00 |
| 02-24-2026 | $26.00 | $26.00 | $26.78 | $26.78 | $22.45 | $22.45 | $26.51 | $26.51 | 4,063,409 | $4,063,409.00 |
| 02-23-2026 | $31.34 | $31.34 | $31.48 | $31.48 | $29.46 | $29.46 | $29.55 | $29.55 | 738,881 | $738,881.00 |
| 02-20-2026 | $30.40 | $30.40 | $32.54 | $32.54 | $30.03 | $30.03 | $31.39 | $31.39 | 746,303 | $746,303.00 |
| 02-19-2026 | $30.56 | $30.56 | $30.91 | $30.91 | $29.95 | $29.95 | $30.46 | $30.46 | 465,433 | $465,433.00 |
| 02-18-2026 | $30.08 | $30.08 | $31.17 | $31.17 | $29.30 | $29.30 | $30.83 | $30.83 | 475,873 | $475,873.00 |