Ziff Davis, Inc.ZDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $37.28 | $37.59 | $35.16 | $35.28 | 257,149 |
| 2/2/2026 | $38.12 | $38.79 | $37.36 | $37.81 | 431,032 |
| 1/30/2026 | $39.12 | $39.55 | $37.28 | $38.22 | 518,940 |
| 1/29/2026 | $39.08 | $39.65 | $38.61 | $39.60 | 490,300 |
| 1/28/2026 | $39.77 | $41.07 | $39.03 | $39.29 | 443,911 |
| 1/27/2026 | $39.87 | $40.00 | $39.08 | $39.54 | 506,800 |
| 1/26/2026 | $38.31 | $39.78 | $38.26 | $39.65 | 465,149 |
| 1/23/2026 | $39.69 | $39.87 | $38.16 | $38.21 | 375,749 |
| 1/22/2026 | $39.13 | $40.50 | $38.94 | $40.04 | 743,400 |
| 1/21/2026 | $38.32 | $38.98 | $37.84 | $38.66 | 595,300 |
| 1/20/2026 | $37.05 | $38.77 | $36.76 | $38.02 | 759,100 |
| 1/16/2026 | $37.87 | $38.34 | $37.23 | $37.48 | 765,900 |
| 1/15/2026 | $36.19 | $38.16 | $36.00 | $37.95 | 604,143 |
| 1/14/2026 | $36.64 | $36.65 | $35.47 | $36.29 | 594,100 |
| 1/13/2026 | $37.36 | $37.60 | $36.14 | $36.27 | 663,500 |
| 1/12/2026 | $36.02 | $37.28 | $35.15 | $37.25 | 617,043 |
| 1/9/2026 | $35.04 | $36.51 | $34.30 | $36.18 | 648,502 |
| 1/8/2026 | $33.40 | $35.68 | $33.18 | $35.00 | 459,924 |
| 1/7/2026 | $34.72 | $34.72 | $33.14 | $33.82 | 574,000 |
| 1/6/2026 | $33.58 | $34.38 | $33.14 | $34.28 | 473,038 |
| 1/5/2026 | $33.79 | $35.47 | $33.51 | $33.80 | 703,700 |
| 1/2/2026 | $35.36 | $35.53 | $33.90 | $33.99 | 535,401 |
| 12/31/2025 | $35.64 | $35.94 | $35.11 | $35.15 | 330,630 |
| 12/30/2025 | $35.72 | $36.10 | $35.54 | $35.58 | 338,900 |
| 12/29/2025 | $35.52 | $36.21 | $35.49 | $35.76 | 440,841 |
| 12/26/2025 | $35.23 | $35.92 | $35.00 | $35.85 | 416,210 |
| 12/24/2025 | $34.62 | $35.41 | $34.62 | $35.23 | 213,218 |
| 12/23/2025 | $35.35 | $35.64 | $34.21 | $34.72 | 512,200 |
| 12/22/2025 | $35.98 | $36.27 | $35.58 | $35.58 | 358,800 |
| 12/19/2025 | $35.99 | $36.13 | $35.25 | $35.59 | 1.19M |
| 12/18/2025 | $36.13 | $36.63 | $35.74 | $35.99 | 432,800 |
| 12/17/2025 | $35.94 | $36.41 | $35.57 | $35.75 | 519,451 |
| 12/16/2025 | $36.38 | $36.58 | $35.26 | $35.83 | 655,634 |
| 12/15/2025 | $36.00 | $36.62 | $35.30 | $36.48 | 781,223 |
| 12/12/2025 | $36.44 | $36.65 | $35.74 | $36.00 | 398,319 |
| 12/11/2025 | $36.05 | $36.76 | $35.91 | $36.15 | 441,200 |
| 12/10/2025 | $34.90 | $37.26 | $34.83 | $36.19 | 805,970 |
| 12/9/2025 | $34.02 | $35.19 | $33.92 | $34.92 | 443,100 |
| 12/8/2025 | $35.53 | $35.60 | $33.79 | $34.18 | 654,100 |
| 12/5/2025 | $35.29 | $36.20 | $35.02 | $35.22 | 554,706 |
| 12/4/2025 | $35.54 | $35.98 | $35.06 | $35.56 | 771,400 |
| 12/3/2025 | $33.44 | $36.10 | $33.38 | $35.84 | 864,200 |
| 12/2/2025 | $33.06 | $33.48 | $32.44 | $33.27 | 543,315 |
| 12/1/2025 | $32.53 | $33.38 | $32.41 | $33.02 | 696,400 |
| 11/28/2025 | $33.41 | $33.62 | $32.73 | $32.82 | 284,814 |
| 11/26/2025 | $32.39 | $33.50 | $32.35 | $33.15 | 944,439 |
| 11/25/2025 | $33.26 | $34.13 | $32.55 | $32.64 | 990,439 |
| 11/24/2025 | $31.86 | $32.96 | $31.32 | $32.83 | 1.01M |
| 11/21/2025 | $29.64 | $31.89 | $29.64 | $31.81 | 806,600 |
| 11/20/2025 | $29.40 | $30.04 | $29.11 | $29.54 | 862,710 |
| 11/19/2025 | $29.53 | $29.70 | $28.93 | $29.20 | 763,942 |
| 11/18/2025 | $29.78 | $30.23 | $29.49 | $29.61 | 670,807 |
| 11/17/2025 | $29.98 | $30.49 | $29.21 | $29.81 | 1.12M |
| 11/14/2025 | $30.63 | $30.77 | $29.48 | $30.35 | 911,042 |
| 11/13/2025 | $31.70 | $32.11 | $30.67 | $30.95 | 591,900 |
| 11/12/2025 | $32.35 | $32.83 | $31.76 | $32.03 | 578,740 |
| 11/11/2025 | $32.34 | $33.00 | $31.86 | $32.27 | 693,932 |
| 11/10/2025 | $33.39 | $33.39 | $31.69 | $32.22 | 731,343 |
| 11/7/2025 | $32.66 | $33.40 | $30.28 | $32.59 | 1.83M |
| 11/6/2025 | $33.79 | $34.05 | $32.47 | $32.65 | 708,900 |
| 11/5/2025 | $32.40 | $33.53 | $32.07 | $33.38 | 537,946 |