stockNASDAQ: ZD • 12 Months Updates
Ziff Davis Inc. (ZD) 12 Months
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026.
Price & Performance Trajectory
Ziff Davis Inc.NASDAQ: ZD
Latest Close
$56.22
12 Months Updates Trajectory
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026.Click metric scorecards below to toggle price, return %, range & volume curvesZD session performance
✓ Latest Close USD
$56.22
Latest session close
+$18.55vs period start
Period Return % % GAIN
+49.24%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$58.06 / $22.45
Period range envelope
$35.61channel spread
Total Volume SHARES
181.06M
Period turnover
Avg: 718.5K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(252 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $56.22 | +1.68% | $56.87 | $55.19 | 553.9K |
| Sep 10, 2026 | $55.29 | -0.05% | $55.86 | $55.03 | 430.1K |
| Sep 09, 2026 | $55.32 | -0.74% | $55.44 | $54.75 | 753.7K |
| Sep 08, 2026 | $55.73 | +0.05% | $55.96 | $54.75 | 551.0K |
| Sep 04, 2026 | $55.70 | -0.62% | $56.36 | $55.11 | 352.1K |
| Sep 03, 2026 | $56.31 | -1.64% | $57.68 | $55.76 | 492.2K |
| Sep 02, 2026 | $56.69 | +2.62% | $57.14 | $55.04 | 845.0K |
| Sep 01, 2026 | $55.24 | +0.16% | $55.70 | $54.74 | 589.0K |
| Aug 31, 2026 | $55.15 | -1.20% | $55.72 | $55.00 | 535.7K |
| Aug 28, 2026 | $55.82 | +0.00% | $56.67 | $55.67 | 285.5K |
| Aug 27, 2026 | $55.82 | +0.38% | $56.47 | $55.26 | 319.5K |
| Aug 26, 2026 | $55.61 | +0.36% | $56.01 | $54.64 | 550.1K |
| Aug 25, 2026 | $55.41 | -0.57% | $56.15 | $55.01 | 350.8K |
| Aug 24, 2026 | $55.73 | -0.62% | $56.69 | $55.48 | 403.4K |
| Aug 21, 2026 | $56.08 | +1.23% | $56.30 | $55.00 | 521.2K |
Page 1 of 17