NASDAQ:ZD | Historical Stock Price | ZIFF DAVIS, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-07-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.31$1.08$3.79$13.26$46.39$162.271999-07-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$43.49$46.85253,460——
2013-12-30$43.25$46.59253,920——
2013-12-27$42.87$46.18196,420——
2013-12-26$42.55$45.83299,345——
2013-12-24$43.51$46.87125,580——
2013-12-23$43.06$46.39381,685——
2013-12-20$42.48$45.761,040,290——
2013-12-19$40.86$44.02235,865——
2013-12-18$41.16$44.34419,635——
2013-12-17$40.10$43.20293,250——
2013-12-16$39.92$43.01210,335——
2013-12-13$39.43$42.48214,015——
2013-12-12$39.46$42.51328,785——
2013-12-11$38.70$41.68344,080——
2013-12-10$39.59$42.65296,815——
2013-12-09$39.96$43.04224,940——
2013-12-06$40.02$43.11391,230——
2013-12-05$39.70$42.77350,290——
2013-12-04$38.70$41.68557,405——
2013-12-03$39.53$42.58479,550——
2013-12-02$39.66$42.72547,515——
2013-11-29$41.71$44.94110,630——
2013-11-27$42.11$45.37173,765——
2013-11-26$41.94$45.18393,070——
2013-11-25$40.88$44.04169,625——
2013-11-22$40.65$43.79212,405——
2013-11-21$40.63$43.76331,545——
2013-11-20$39.99$43.08286,465——
2013-11-19$40.22$43.32318,665——
2013-11-18$41.29$44.48525,205——
2013-11-15$41.04$44.21530,725——
2013-11-14$40.43$43.56474,260——
2013-11-13$40.42$43.30471,385——
2013-11-12$39.30$42.10474,375——
2013-11-11$39.16$41.95548,435——
2013-11-08$39.20$42.00964,275——
2013-11-07$38.19$40.921,747,310——
2013-11-06$43.43$46.531,832,640——
2013-11-05$47.93$51.35780,850——
2013-11-04$47.77$51.17634,915——
2013-11-01$47.82$51.23431,480——
2013-10-31$47.81$51.22242,535——
2013-10-30$47.78$51.19358,110——
2013-10-29$48.47$51.93189,405——
2013-10-28$47.92$51.34262,315——
2013-10-25$47.88$51.29216,545——
2013-10-24$48.10$51.53345,575——
2013-10-23$48.00$51.42369,035——
2013-10-22$48.26$51.70278,990——
2013-10-21$47.97$51.40190,785——
2013-10-18$47.43$50.82344,310——
2013-10-17$46.42$49.73276,345——
2013-10-16$46.18$49.48254,150——
2013-10-15$46.64$49.97318,090——
2013-10-14$46.84$50.19289,110——
2013-10-11$45.46$48.70278,300——
2013-10-10$44.72$47.91221,605——
2013-10-09$43.47$46.57670,220——
2013-10-08$43.48$46.58717,370——
2013-10-07$44.38$47.55711,965——
2013-10-04$44.35$47.51416,990——
2013-10-03$44.00$47.14296,585——
2013-10-02$43.70$46.81269,790——
2013-10-01$44.08$47.22273,010——
2013-09-30$43.06$46.13258,175——
2013-09-27$43.11$46.19257,370——
2013-09-26$43.50$46.61234,140——
2013-09-25$43.30$46.39318,205——
2013-09-24$43.71$46.83434,585——
2013-09-23$44.33$47.49313,030——
2013-09-20$44.80$48.00765,210——
2013-09-19$44.30$47.46300,150——
2013-09-18$43.51$46.62225,170——
2013-09-17$43.50$46.61238,625——
2013-09-16$43.43$46.52230,690——
2013-09-13$43.78$46.91301,760——
2013-09-12$44.37$47.54317,285——
2013-09-11$44.47$47.64243,915——
2013-09-10$44.46$47.63308,890——
2013-09-09$43.09$46.16292,905——
2013-09-06$42.30$45.31276,460——
2013-09-05$42.78$45.83233,565——
2013-09-04$43.09$46.16305,210——
2013-09-03$43.22$46.30164,220——
2013-08-30$42.82$45.87180,435——
2013-08-29$43.51$46.62245,525——
2013-08-28$43.55$46.65388,585——
2013-08-27$43.78$46.91297,965——
2013-08-26$44.78$47.98212,635——
2013-08-23$44.10$47.25246,215——
2013-08-22$43.68$46.79225,170——
2013-08-21$43.37$46.46199,410——
2013-08-20$43.54$46.65313,950——
2013-08-19$43.66$46.78464,600——
2013-08-16$44.57$47.74374,785——
2013-08-15$44.24$47.40399,050——
2013-08-14$45.05$48.04332,580——
2013-08-13$45.42$48.43411,355——
2013-08-12$45.63$48.66549,355——
2013-08-09$44.57$47.52576,955——
2013-08-08$42.72$45.55809,600——
2013-08-07$40.90$43.61352,245——
2013-08-06$40.83$43.54346,725——
2013-08-05$41.46$44.21379,155——
2013-08-02$40.08$42.73312,685——
2013-08-01$40.30$42.97350,980——
2013-07-31$39.80$42.44366,275——
2013-07-30$40.00$42.65473,340——
2013-07-29$39.27$41.87307,740——
2013-07-26$39.99$42.64233,220——
2013-07-25$39.90$42.55329,360——
2013-07-24$39.78$42.42210,910——
2013-07-23$39.87$42.51376,970——
2013-07-22$40.88$43.59280,025——
2013-07-19$40.28$42.95240,810——
2013-07-18$40.08$42.73177,560——
2013-07-17$39.89$42.53212,750——
2013-07-16$39.64$42.27352,015——
2013-07-15$38.83$41.41220,340——
2013-07-12$38.08$40.60178,365——
2013-07-11$37.93$40.44387,435——
2013-07-10$37.61$40.10245,640——
2013-07-09$38.22$40.75269,905——
2013-07-08$37.64$40.14172,500——
2013-07-05$37.11$39.57256,910——
2013-07-03$36.70$39.13239,545——
2013-07-02$36.73$39.16272,665——
2013-07-01$37.13$39.59366,505——
2013-06-28$36.97$39.411,531,340——
2013-06-27$36.40$38.81621,345——
2013-06-26$35.49$37.84423,085——
2013-06-25$35.82$38.19344,310——
2013-06-24$35.29$37.62320,390——
2013-06-21$35.70$38.06815,120——
2013-06-20$35.61$37.97267,605——
2013-06-19$36.21$38.61271,170——
2013-06-18$36.67$39.10385,135——
2013-06-17$37.24$39.71287,155——
2013-06-14$36.78$39.22268,525——
2013-06-13$37.03$39.49254,495——
2013-06-12$36.07$38.46172,615——
2013-06-11$36.17$38.56244,720——
2013-06-10$36.27$38.67245,525——
2013-06-07$35.95$38.33165,025——
2013-06-06$35.89$38.26471,500——
2013-06-05$35.43$37.78371,335——
2013-06-04$35.63$37.99365,355——
2013-06-03$35.53$37.88449,190——
2013-05-31$35.56$37.91395,140——
2013-05-30$35.22$37.55123,855——
2013-05-29$34.77$37.07328,440——
2013-05-28$35.12$37.45427,915——
2013-05-24$35.21$37.54180,550——
2013-05-23$35.38$37.73310,155——
2013-05-22$35.16$37.48374,325——
2013-05-21$35.31$37.65643,655——
2013-05-20$35.86$38.24362,480——
2013-05-17$35.17$37.50244,490——
2013-05-16$34.44$36.72268,870——
2013-05-15$35.23$37.35203,090——
2013-05-14$35.10$37.21386,285——
2013-05-13$35.03$37.13317,170——
2013-05-10$34.46$36.53700,235——
2013-05-09$33.57$35.581,427,840——
2013-05-08$36.26$38.43713,575——
2013-05-07$36.35$38.53340,745——
2013-05-06$36.29$38.46322,000——
2013-05-03$35.92$38.07452,640——
2013-05-02$34.87$36.96326,370——
2013-05-01$34.43$36.49630,085——
2013-04-30$35.39$37.511,707,520——
2013-04-29$35.31$37.43402,270——
2013-04-26$34.93$37.02417,565——
2013-04-25$35.03$37.12346,955——
2013-04-24$34.37$36.42241,845——
2013-04-23$34.23$36.28220,800——
2013-04-22$33.65$35.67197,570——
2013-04-19$33.47$35.47159,850——
2013-04-18$33.10$35.08286,695——
2013-04-17$33.34$35.34349,140——
2013-04-16$33.13$35.12216,890——
2013-04-15$32.61$34.56336,030——
2013-04-12$33.49$35.49248,055——
2013-04-11$33.71$35.73300,495——
2013-04-10$33.30$35.30306,015——
2013-04-09$32.53$34.48181,585——
2013-04-08$32.74$34.70156,400——
2013-04-05$32.65$34.61288,420——
2013-04-04$32.98$34.96138,115——
2013-04-03$32.96$34.93263,120——
2013-04-02$33.44$35.45350,405——
2013-04-01$33.40$35.40512,095——
2013-03-28$34.10$36.14424,580——
2013-03-27$33.88$35.91632,040——
2013-03-26$33.62$35.63392,150——
2013-03-25$33.04$35.02378,235——
2013-03-22$32.69$34.65199,525——
2013-03-21$32.74$34.70416,300——
2013-03-20$32.20$34.131,122,170——
2013-03-19$31.80$33.71308,660——
2013-03-18$32.33$34.27164,795——
2013-03-15$32.30$34.24317,515——
2013-03-14$32.63$34.59365,470——
2013-03-13$32.51$34.46199,985——
2013-03-12$32.17$34.09202,055——
2013-03-11$32.05$33.97194,350——
2013-03-08$32.46$34.41201,250——
2013-03-07$32.34$34.28245,985——
2013-03-06$32.06$33.98295,435——
2013-03-05$32.10$34.03295,895——
2013-03-04$31.62$33.51363,400——
2013-03-01$31.59$33.48458,620——
2013-02-28$31.03$32.88468,740——
2013-02-27$30.68$32.52277,150——
2013-02-26$30.30$32.12205,390——
2013-02-25$30.42$32.24214,820——
2013-02-22$30.93$32.78215,740——
2013-02-21$30.64$32.48297,390——
2013-02-20$31.08$32.73435,620——
2013-02-19$31.74$33.42732,550——
2013-02-15$31.49$33.161,158,395——
2013-02-14$31.57$33.251,992,490——
2013-02-13$27.69$29.15724,845——
2013-02-12$27.50$28.95198,490——
2013-02-11$27.44$28.90747,730——
2013-02-08$27.41$28.86378,810——
2013-02-07$27.08$28.51238,740——
2013-02-06$27.20$28.64660,560——
2013-02-05$27.14$28.58600,300——
2013-02-04$27.83$29.31500,135——
2013-02-01$27.71$29.18437,115——
2013-01-31$27.67$29.14395,600——
2013-01-30$27.39$28.84362,595——
2013-01-29$27.63$29.09324,990——
2013-01-28$27.59$29.05362,710——
2013-01-25$27.57$29.03313,950——
2013-01-24$27.62$29.08423,430——
2013-01-23$27.87$29.35390,655——
2013-01-22$27.73$29.20264,385——
2013-01-18$27.65$29.12178,480——
2013-01-17$27.84$29.32178,365——
2013-01-16$27.84$29.32185,150——
2013-01-15$27.74$29.21170,545——
2013-01-14$27.98$29.47124,085——
2013-01-11$27.97$29.46267,490——
2013-01-10$27.97$29.45200,790——
2013-01-09$27.90$29.38152,260——
2013-01-08$27.69$29.15239,315——
2013-01-07$27.61$29.07243,800——
2013-01-04$27.72$29.19320,160——
2013-01-03$27.56$29.02570,400——
2013-01-02$27.64$29.11523,710——