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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$81.49$97.93224,020——
2019-12-30$81.99$98.53302,105——
2019-12-27$81.83$98.35257,255——
2019-12-26$81.72$98.21231,955——
2019-12-24$80.63$96.9086,135——
2019-12-23$81.77$98.26412,390——
2019-12-20$81.07$97.43718,290——
2019-12-19$80.95$97.28423,890——
2019-12-18$80.36$96.57428,375——
2019-12-17$80.43$96.661,196,805——
2019-12-16$83.17$99.95684,825——
2019-12-13$81.58$98.04518,420——
2019-12-12$81.74$98.23497,490——
2019-12-11$82.28$98.88411,240——
2019-12-10$82.50$99.14261,740——
2019-12-09$82.75$99.44276,805——
2019-12-06$83.39$100.22444,475——
2019-12-05$84.47$101.51606,970——
2019-12-04$83.67$100.55647,105——
2019-12-03$82.58$99.25375,360——
2019-12-02$83.29$100.09386,055——
2019-11-29$84.37$101.39240,005——
2019-11-27$86.21$103.60278,990——
2019-11-26$86.50$103.96646,990——
2019-11-25$85.48$102.72485,875——
2019-11-22$82.80$99.51713,920——
2019-11-21$84.24$101.24709,780——
2019-11-20$84.02$100.97725,535——
2019-11-19$84.07$101.03457,930——
2019-11-18$84.03$100.98730,825——
2019-11-15$83.37$100.20380,765——
2019-11-14$82.38$99.00972,095——
2019-11-13$83.89$100.811,918,545——
2019-11-12$82.17$98.752,118,990——
2019-11-11$87.48$105.13429,180——
2019-11-08$87.33$104.95341,780——
2019-11-07$86.72$104.22629,740——
2019-11-06$86.32$103.74506,690——
2019-11-05$85.58$102.85413,310——
2019-11-04$85.04$102.20569,020——
2019-11-01$82.10$98.66930,925——
2019-10-31$82.57$99.23320,850——
2019-10-30$82.83$99.55231,265——
2019-10-29$83.24$100.04290,490——
2019-10-28$82.43$99.06319,585——
2019-10-25$81.75$98.24527,850——
2019-10-24$81.58$98.04235,520——
2019-10-23$81.47$97.91381,915——
2019-10-22$81.86$98.38265,995——
2019-10-21$82.65$99.33211,370——
2019-10-18$81.98$98.52357,995——
2019-10-17$83.50$100.35767,165——
2019-10-16$83.01$99.76518,190——
2019-10-15$83.67$100.55679,880——
2019-10-14$83.37$100.20273,240——
2019-10-11$83.10$99.87707,825——
2019-10-10$81.57$98.03486,105——
2019-10-09$80.73$97.02362,020——
2019-10-08$79.09$95.04355,810——
2019-10-07$79.70$95.78401,350——
2019-10-04$79.13$95.10280,945——
2019-10-03$78.56$94.41384,100——
2019-10-02$76.66$92.13322,230——
2019-10-01$78.02$93.76427,340——
2019-09-30$78.97$94.91315,905——
2019-09-27$77.43$93.05301,530——
2019-09-26$78.54$94.39370,990——
2019-09-25$77.70$93.38370,875——
2019-09-24$77.29$92.88291,295——
2019-09-23$78.48$94.31312,110——
2019-09-20$78.93$94.86991,530——
2019-09-19$79.77$95.87592,595——
2019-09-18$79.37$95.39435,275——
2019-09-17$79.30$95.29409,745——
2019-09-16$79.42$95.44350,865——
2019-09-13$79.41$95.43401,580——
2019-09-12$79.30$95.29328,095——
2019-09-11$78.86$94.77484,725——
2019-09-10$77.57$93.23465,980——
2019-09-09$77.44$93.07388,355——
2019-09-06$76.38$91.79485,530——
2019-09-05$76.02$91.36385,595——
2019-09-04$74.03$88.96288,765——
2019-09-03$72.99$87.72297,735——
2019-08-30$73.57$88.41219,305——
2019-08-29$72.99$87.72363,285——
2019-08-28$71.71$86.18482,885——
2019-08-27$71.62$86.07389,850——
2019-08-26$71.74$86.21301,875——
2019-08-23$71.67$86.13456,665——
2019-08-22$72.99$87.72238,740——
2019-08-21$72.47$87.09377,315——
2019-08-20$71.95$86.46284,165——
2019-08-19$72.47$87.09277,725——
2019-08-16$71.86$86.36266,685——
2019-08-15$70.51$84.74490,475——
2019-08-14$70.17$84.33560,395——
2019-08-13$71.76$86.23376,050——
2019-08-12$70.38$84.58407,330——
2019-08-09$70.47$84.69289,570——
2019-08-08$71.42$85.83635,950——
2019-08-07$69.32$83.31970,485——
2019-08-06$71.27$85.65956,340——
2019-08-05$70.58$84.82880,670——
2019-08-02$73.67$88.53318,895——
2019-08-01$75.61$90.86334,765——
2019-07-31$77.47$93.10335,915——
2019-07-30$78.13$93.89255,760——
2019-07-29$78.41$94.23328,325——
2019-07-26$79.62$95.68237,360——
2019-07-25$78.57$94.42184,920——
2019-07-24$79.16$95.13256,220——
2019-07-23$77.72$93.40281,865——
2019-07-22$77.43$93.05245,755——
2019-07-19$77.40$93.02319,355——
2019-07-18$78.17$93.94336,030——
2019-07-17$77.07$92.62381,110——
2019-07-16$76.73$92.21225,745——
2019-07-15$77.49$93.12230,805——
2019-07-12$77.69$93.36240,120——
2019-07-11$77.17$92.73291,525——
2019-07-10$77.83$93.54208,035——
2019-07-09$77.72$93.40291,870——
2019-07-08$76.82$92.32171,810——
2019-07-05$77.77$93.46203,090——
2019-07-03$78.19$93.97300,955——
2019-07-02$77.03$92.57399,395——
2019-07-01$78.02$93.76368,345——
2019-06-28$77.30$92.89621,345——
2019-06-27$75.77$91.06372,140——
2019-06-26$74.60$89.65683,905——
2019-06-25$74.46$89.48310,155——
2019-06-24$76.09$91.44492,430——
2019-06-21$76.81$92.311,234,755——
2019-06-20$76.43$91.85392,725——
2019-06-19$76.49$91.92642,390——
2019-06-18$75.58$90.83312,915——
2019-06-17$74.61$89.66376,050——
2019-06-14$75.31$90.51221,260——
2019-06-13$75.35$90.55209,300——
2019-06-12$75.07$90.22217,925——
2019-06-11$75.40$90.61432,170——
2019-06-10$75.43$90.64466,555——
2019-06-07$74.41$89.42321,655——
2019-06-06$73.34$88.14270,480——
2019-06-05$73.37$88.18248,860——
2019-06-04$73.66$88.52546,595——
2019-06-03$71.80$86.29809,025——
2019-05-31$73.30$88.08621,115——
2019-05-30$73.95$88.87734,275——
2019-05-29$72.65$87.31449,880——
2019-05-28$72.92$87.63405,950——
2019-05-24$72.78$87.47445,050——
2019-05-23$73.68$88.54411,355——
2019-05-22$75.55$90.79258,175——
2019-05-21$75.85$91.16284,970——
2019-05-20$75.23$90.40327,865——
2019-05-17$75.33$90.53410,550——
2019-05-16$75.45$90.20683,790——
2019-05-15$73.31$87.641,621,730——
2019-05-14$73.77$88.19483,460——
2019-05-13$73.82$88.25648,485——
2019-05-10$77.38$92.51964,045——
2019-05-09$78.78$94.18644,460——
2019-05-08$77.22$92.311,594,360——
2019-05-07$74.37$88.90314,525——
2019-05-06$75.75$90.55273,010——
2019-05-03$75.90$90.74429,065——
2019-05-02$74.83$89.45262,660——
2019-05-01$75.16$89.85268,295——
2019-04-30$76.19$91.08356,155——
2019-04-29$76.39$91.32308,660——
2019-04-26$76.30$91.21448,040——
2019-04-25$76.16$91.04727,950——
2019-04-24$77.45$92.59376,510——
2019-04-23$77.54$92.70300,610——
2019-04-22$77.24$92.34184,115——
2019-04-18$76.87$91.89250,700——
2019-04-17$77.30$92.40251,390——
2019-04-16$77.19$92.28191,130——
2019-04-15$77.41$92.54157,895——
2019-04-12$77.56$92.72194,580——
2019-04-11$77.70$92.88359,835——
2019-04-10$76.70$91.70286,695——
2019-04-09$76.13$91.01369,035——
2019-04-08$76.78$91.79225,400——
2019-04-05$77.25$92.35288,190——
2019-04-04$76.37$91.29325,335——
2019-04-03$76.48$91.43322,000——
2019-04-02$76.08$90.95322,230——
2019-04-01$75.68$90.47326,485——
2019-03-29$75.30$90.02565,455——
2019-03-28$74.77$89.38214,015——
2019-03-27$74.16$88.65485,415——
2019-03-26$74.55$89.12346,495——
2019-03-25$73.58$87.97445,625——
2019-03-22$73.61$88.00263,810——
2019-03-21$75.36$90.09244,030——
2019-03-20$74.56$89.13353,395——
2019-03-19$75.03$89.70297,160——
2019-03-18$74.65$89.24754,515——
2019-03-15$74.16$88.65724,615——
2019-03-14$73.98$88.44429,065——
2019-03-13$73.55$87.92347,760——
2019-03-12$73.44$87.80353,970——
2019-03-11$73.35$87.68402,730——
2019-03-08$73.27$87.59250,700——
2019-03-07$72.81$87.04201,825——
2019-03-06$73.58$87.97360,410——
2019-03-05$73.91$88.36229,885——
2019-03-04$74.26$88.78300,955——
2019-03-01$74.31$88.84325,335——
2019-02-28$73.92$88.37261,625——
2019-02-27$74.62$89.20286,350——
2019-02-26$73.92$88.37354,430——
2019-02-25$74.53$89.10349,715——
2019-02-22$75.23$89.94569,020——
2019-02-21$74.50$88.59386,285——
2019-02-20$74.17$88.21566,145——
2019-02-19$73.44$87.34459,310——
2019-02-15$73.42$87.31646,760——
2019-02-14$72.70$86.45753,710——
2019-02-13$71.20$84.681,775,140——
2019-02-12$65.38$77.761,072,835——
2019-02-11$64.26$76.42662,975——
2019-02-08$65.21$77.55469,660——
2019-02-07$65.83$78.29281,865——
2019-02-06$66.54$79.13659,870——
2019-02-05$67.01$79.69345,920——
2019-02-04$66.41$78.98345,345——
2019-02-01$65.67$78.10301,530——
2019-01-31$65.36$77.73330,970——
2019-01-30$63.97$76.07387,090——
2019-01-29$63.70$75.75279,335——
2019-01-28$64.88$77.16321,770——
2019-01-25$64.32$76.50270,825——
2019-01-24$64.19$76.34274,045——
2019-01-23$63.20$75.16270,480——
2019-01-22$63.25$75.22344,195——
2019-01-18$64.19$76.34445,395——
2019-01-17$63.24$75.21275,425——
2019-01-16$63.29$75.26301,300——
2019-01-15$62.30$74.09299,920——
2019-01-14$61.83$73.54253,000——
2019-01-11$62.80$74.69334,995——
2019-01-10$62.66$74.52276,115——
2019-01-09$62.14$73.90297,275——
2019-01-08$61.52$73.17251,390——
2019-01-07$61.23$72.82434,125——
2019-01-04$60.65$72.13376,740——
2019-01-03$58.23$69.25311,075——
2019-01-02$59.90$71.23440,220——