Nasdaq · Common stock
Ziff Davis (ZD)
$57.71 −$0.18 (−0.31%)
- Day’s range
- $57.05–$58.37
- Volume
- 323,557
ZD price history
ZD closed at $57.71 on Oct. 26, 2026. Over the past year, its daily close ranged from $26.51 on Feb. 24, 2026 to $59.21 on Sept. 15, 2026.
Data table: ZD daily closes, the past year
| Date | Close |
|---|---|
| Oct. 26, 2026 | $57.71 |
| Oct. 23, 2026 | $57.89 |
| Oct. 22, 2026 | $57.95 |
| Oct. 21, 2026 | $57.03 |
| Oct. 20, 2026 | $56.79 |
| Oct. 19, 2026 | $56.36 |
| Oct. 16, 2026 | $57.15 |
| Oct. 15, 2026 | $58.44 |
| Oct. 14, 2026 | $57.42 |
| Oct. 13, 2026 | $57.88 |
| Oct. 12, 2026 | $57.58 |
| Oct. 9, 2026 | $56.52 |
| Oct. 8, 2026 | $55.91 |
| Oct. 7, 2026 | $54.90 |
| Oct. 6, 2026 | $54.77 |
| Oct. 5, 2026 | $55.98 |
| Oct. 2, 2026 | $55.20 |
| Oct. 1, 2026 | $54.42 |
| Sept. 30, 2026 | $56.69 |
| Sept. 29, 2026 | $56.33 |
| Sept. 28, 2026 | $55.68 |
| Sept. 25, 2026 | $56.51 |
| Sept. 24, 2026 | $56.47 |
| Sept. 23, 2026 | $56.75 |
| Sept. 22, 2026 | $58.20 |
| Sept. 21, 2026 | $57.47 |
| Sept. 18, 2026 | $57.49 |
| Sept. 17, 2026 | $59.13 |
| Sept. 16, 2026 | $58.75 |
| Sept. 15, 2026 | $59.21 |
| Sept. 14, 2026 | $57.35 |
| Sept. 11, 2026 | $56.22 |
| Sept. 10, 2026 | $55.29 |
| Sept. 9, 2026 | $55.32 |
| Sept. 8, 2026 | $55.73 |
| Sept. 4, 2026 | $55.70 |
| Sept. 3, 2026 | $56.31 |
| Sept. 2, 2026 | $56.69 |
| Sept. 1, 2026 | $55.24 |
| Aug. 31, 2026 | $55.15 |
| Aug. 28, 2026 | $55.82 |
| Aug. 27, 2026 | $55.82 |
| Aug. 26, 2026 | $55.61 |
| Aug. 25, 2026 | $55.41 |
| Aug. 24, 2026 | $55.73 |
| Aug. 21, 2026 | $56.08 |
| Aug. 20, 2026 | $55.40 |
| Aug. 19, 2026 | $55.50 |
| Aug. 18, 2026 | $55.09 |
| Aug. 17, 2026 | $54.31 |
| Aug. 14, 2026 | $55.38 |
| Aug. 13, 2026 | $55.91 |
| Aug. 12, 2026 | $54.94 |
| Aug. 11, 2026 | $53.50 |
| Aug. 10, 2026 | $54.31 |
| Aug. 7, 2026 | $53.87 |
| Aug. 6, 2026 | $50.95 |
| Aug. 5, 2026 | $52.72 |
| Aug. 4, 2026 | $55.38 |
| Aug. 3, 2026 | $54.01 |
| July 31, 2026 | $53.08 |
| July 30, 2026 | $52.61 |
| July 29, 2026 | $54.27 |
| July 28, 2026 | $52.93 |
| July 27, 2026 | $52.36 |
| July 24, 2026 | $51.60 |
| July 23, 2026 | $51.81 |
| July 22, 2026 | $52.22 |
| July 21, 2026 | $52.39 |
| July 20, 2026 | $54.38 |
| July 17, 2026 | $53.98 |
| July 16, 2026 | $53.63 |
| July 15, 2026 | $52.10 |
| July 14, 2026 | $51.94 |
| July 13, 2026 | $51.87 |
| July 10, 2026 | $52.18 |
| July 9, 2026 | $52.86 |
| July 8, 2026 | $51.98 |
| July 7, 2026 | $53.26 |
| July 6, 2026 | $53.78 |
| July 2, 2026 | $52.43 |
| July 1, 2026 | $51.97 |
| June 30, 2026 | $52.37 |
| June 29, 2026 | $52.20 |
| June 26, 2026 | $50.42 |
| June 25, 2026 | $48.55 |
| June 24, 2026 | $48.18 |
| June 23, 2026 | $46.40 |
| June 22, 2026 | $45.32 |
| June 18, 2026 | $46.03 |
| June 17, 2026 | $44.32 |
| June 16, 2026 | $45.97 |
| June 15, 2026 | $45.85 |
| June 12, 2026 | $46.26 |
| June 11, 2026 | $45.74 |
| June 10, 2026 | $45.80 |
| June 9, 2026 | $46.37 |
| June 8, 2026 | $46.60 |
| June 5, 2026 | $45.81 |
| June 4, 2026 | $47.95 |
| June 3, 2026 | $44.54 |
| June 2, 2026 | $45.42 |
| June 1, 2026 | $46.18 |
| May 29, 2026 | $45.07 |
| May 28, 2026 | $45.07 |
| May 27, 2026 | $45.73 |
| May 26, 2026 | $44.76 |
| May 22, 2026 | $43.70 |
| May 21, 2026 | $41.72 |
| May 20, 2026 | $42.33 |
| May 19, 2026 | $41.95 |
| May 18, 2026 | $41.16 |
| May 15, 2026 | $40.51 |
| May 14, 2026 | $40.62 |
| May 13, 2026 | $40.53 |
| May 12, 2026 | $40.85 |
| May 11, 2026 | $41.90 |
| May 8, 2026 | $41.02 |
| May 7, 2026 | $43.31 |
| May 6, 2026 | $43.68 |
| May 5, 2026 | $45.82 |
| May 4, 2026 | $45.62 |
| May 1, 2026 | $46.10 |
| April 30, 2026 | $45.76 |
| April 29, 2026 | $46.76 |
| April 28, 2026 | $47.21 |
| April 27, 2026 | $48.23 |
| April 24, 2026 | $46.54 |
| April 23, 2026 | $46.97 |
| April 22, 2026 | $47.69 |
| April 21, 2026 | $47.24 |
| April 20, 2026 | $47.32 |
| April 17, 2026 | $47.55 |
| April 16, 2026 | $46.63 |
| April 15, 2026 | $46.92 |
| April 14, 2026 | $45.62 |
| April 13, 2026 | $44.27 |
| April 10, 2026 | $43.72 |
| April 9, 2026 | $44.30 |
| April 8, 2026 | $43.50 |
| April 7, 2026 | $42.99 |
| April 6, 2026 | $42.70 |
| April 2, 2026 | $43.19 |
| April 1, 2026 | $42.21 |
| March 31, 2026 | $41.96 |
| March 30, 2026 | $41.92 |
| March 27, 2026 | $41.64 |
| March 26, 2026 | $43.33 |
| March 25, 2026 | $43.46 |
| March 24, 2026 | $43.81 |
| March 23, 2026 | $43.34 |
| March 20, 2026 | $42.26 |
| March 19, 2026 | $42.35 |
| March 18, 2026 | $42.36 |
| March 17, 2026 | $42.34 |
| March 16, 2026 | $42.05 |
| March 13, 2026 | $39.46 |
| March 12, 2026 | $39.47 |
| March 11, 2026 | $40.72 |
| March 10, 2026 | $39.85 |
| March 9, 2026 | $40.24 |
| March 6, 2026 | $42.32 |
| March 5, 2026 | $43.65 |
| March 4, 2026 | $42.98 |
| March 3, 2026 | $41.48 |
| March 2, 2026 | $28.01 |
| Feb. 27, 2026 | $27.08 |
| Feb. 26, 2026 | $27.65 |
| Feb. 25, 2026 | $26.84 |
| Feb. 24, 2026 | $26.51 |
| Feb. 23, 2026 | $29.55 |
| Feb. 20, 2026 | $31.39 |
| Feb. 19, 2026 | $30.46 |
| Feb. 18, 2026 | $30.83 |
| Feb. 17, 2026 | $30.19 |
| Feb. 13, 2026 | $30.50 |
| Feb. 12, 2026 | $30.10 |
| Feb. 11, 2026 | $31.46 |
| Feb. 10, 2026 | $32.97 |
| Feb. 9, 2026 | $32.14 |
| Feb. 6, 2026 | $33.51 |
| Feb. 5, 2026 | $32.30 |
| Feb. 4, 2026 | $34.42 |
| Feb. 3, 2026 | $34.80 |
| Feb. 2, 2026 | $37.81 |
| Jan. 30, 2026 | $38.22 |
| Jan. 29, 2026 | $39.60 |
| Jan. 28, 2026 | $39.29 |
| Jan. 27, 2026 | $39.54 |
| Jan. 26, 2026 | $39.65 |
| Jan. 23, 2026 | $38.21 |
| Jan. 22, 2026 | $40.04 |
| Jan. 21, 2026 | $38.66 |
| Jan. 20, 2026 | $38.02 |
| Jan. 16, 2026 | $37.48 |
| Jan. 15, 2026 | $37.95 |
| Jan. 14, 2026 | $36.29 |
| Jan. 13, 2026 | $36.27 |
| Jan. 12, 2026 | $37.25 |
| Jan. 9, 2026 | $36.18 |
| Jan. 8, 2026 | $35.00 |
| Jan. 7, 2026 | $33.82 |
| Jan. 6, 2026 | $34.28 |
| Jan. 5, 2026 | $33.80 |
| Jan. 2, 2026 | $33.99 |
| Dec. 31, 2025 | $35.15 |
| Dec. 30, 2025 | $35.58 |
| Dec. 29, 2025 | $35.76 |
| Dec. 26, 2025 | $35.85 |
| Dec. 24, 2025 | $35.23 |
| Dec. 23, 2025 | $34.72 |
| Dec. 22, 2025 | $35.58 |
| Dec. 19, 2025 | $35.59 |
| Dec. 18, 2025 | $35.99 |
| Dec. 17, 2025 | $35.75 |
| Dec. 16, 2025 | $35.83 |
| Dec. 15, 2025 | $36.48 |
| Dec. 12, 2025 | $36.00 |
| Dec. 11, 2025 | $36.15 |
| Dec. 10, 2025 | $36.19 |
| Dec. 9, 2025 | $34.92 |
| Dec. 8, 2025 | $34.18 |
| Dec. 5, 2025 | $35.22 |
| Dec. 4, 2025 | $35.56 |
| Dec. 3, 2025 | $35.84 |
| Dec. 2, 2025 | $33.27 |
| Dec. 1, 2025 | $33.02 |
| Nov. 28, 2025 | $32.82 |
| Nov. 26, 2025 | $33.15 |
| Nov. 25, 2025 | $32.64 |
| Nov. 24, 2025 | $32.83 |
| Nov. 21, 2025 | $31.81 |
| Nov. 20, 2025 | $29.54 |
| Nov. 19, 2025 | $29.20 |
| Nov. 18, 2025 | $29.61 |
| Nov. 17, 2025 | $29.81 |
| Nov. 14, 2025 | $30.35 |
| Nov. 13, 2025 | $30.95 |
| Nov. 12, 2025 | $32.03 |
| Nov. 11, 2025 | $32.27 |
| Nov. 10, 2025 | $32.22 |
| Nov. 7, 2025 | $32.59 |
| Nov. 6, 2025 | $32.65 |
| Nov. 5, 2025 | $33.38 |
| Nov. 4, 2025 | $32.21 |
| Nov. 3, 2025 | $33.99 |
| Oct. 31, 2025 | $33.90 |
| Oct. 30, 2025 | $33.88 |
| Oct. 29, 2025 | $33.72 |
| Oct. 28, 2025 | $34.01 |
| Oct. 27, 2025 | $36.37 |
Key figures
- 52-week range
- $26.51–$59.21Low Feb. 24, 2026; high Sept. 15, 2026
- Average daily volume
- 588,426Past 3 months
- Market value
- $1.98B
- Dividend yield
- —
- From 52-week high
- −2.53%
Price change
- 1 month
- +2.12%
- 3 months
- +11.84%
- Year to date
- +64.18%
- 1 year
- +53.08%
$1,000 a year ago
$1,000 put into ZD at the close on Oct. 24, 2025 would be worth $1,531.
Price only, dividends not included.
What Wall Street says about ZD
In the past 90 days, Wall Street firms published 6 rating or price-target actions on ZD: 1 new rating and 5 raised price targets.
| Action | Rating | |||
|---|---|---|---|---|
| JP Morgan | Assumes coverage | Neutral | — | |
| UBS | Raises target | Neutral | $30 to $59 | |
| Citigroup | Raises target | Neutral | $48 to $59 | |
| Evercore ISI Group | Raises target | Outperform | $61 to $64 | |
| RBC Capital | Raises target | Outperform | $48 to $65 | |
| Susquehanna | Raises target | Positive | $60 to $75 |
Ratings and price targets are the firms’ own opinions, reported as published.
Not investment advice.
About Ziff Davis, Inc. Common Stock
Ziff Davis Inc is a digital media and internet company operating a portfolio of brands across technology, shopping, gaming and entertainment, health and wellness, connectivity, and cybersecurity. The company has five reportable segments. The Technology & Shopping segment generates revenue from advertising and commerce content. The Gaming & Entertainment segment provides content, subscriptions, and digital storefront services. The Health & Wellness segment offers digital tools and content for health management. The Connectivity segment provides data and analytics solutions for network performance. The Cybersecurity & Martech segment delivers cloud-based software for security and marketing. It generates the majority of its revenue from the Health & Wellness segment.
- Headquarters
- New York, N.Y.
- Employees
- 3,900
- Listed
- July 23, 1999
- Sector
- Communication services
- Industry
- Telegraph & other message communications
In WallStreetDigest editions
No WallStreetDigest article about ZD is on the site yet.