ZD - ZIFF DAVIS, INC.
42.32
-1.330 -3.143%
Share volume: 957,160
Last Updated: 03-06-2026
Communication/Telegraph And Other Message Communication:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$43.65
-1.33
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $42.40 | $42.40 | $43.70 | $43.70 | $41.63 | $41.63 | $42.32 | $42.32 | 957,160 | $957,160.00 |
| 03-05-2026 | $42.75 | $42.75 | $44.49 | $44.49 | $42.19 | $42.19 | $43.65 | $43.65 | 2,108,747 | $2,108,747.00 |
| 03-04-2026 | $41.12 | $41.12 | $43.19 | $43.19 | $39.75 | $39.75 | $42.98 | $42.98 | 3,806,061 | $3,806,061.00 |
| 03-03-2026 | $44.76 | $44.76 | $50.55 | $50.55 | $41.11 | $41.11 | $41.48 | $41.48 | 10,602,078 | $10,602,078.00 |
| 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 |