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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$84.95$102.09229,195——
2020-12-30$84.96$102.10283,820——
2020-12-29$85.88$103.21382,375——
2020-12-28$85.63$102.90286,925——
2020-12-24$84.90$102.02812,705——
2020-12-23$84.91$102.05289,685——
2020-12-22$85.36$102.58338,445——
2020-12-21$85.15$102.33385,365——
2020-12-18$85.57$102.841,489,135——
2020-12-17$84.03$100.981,437,155——
2020-12-16$85.74$103.04816,500——
2020-12-15$86.86$104.39871,010——
2020-12-14$87.07$104.64565,915——
2020-12-11$87.39$105.02733,930——
2020-12-10$85.73$103.03836,855——
2020-12-09$84.04$101.00860,775——
2020-12-08$84.15$101.13794,190——
2020-12-07$81.77$98.27505,425——
2020-12-04$81.74$98.231,106,415——
2020-12-03$79.37$95.39533,715——
2020-12-02$79.90$96.03672,290——
2020-12-01$78.69$94.56636,640——
2020-11-30$77.92$93.64666,310——
2020-11-27$78.16$93.93237,015——
2020-11-25$77.38$93.00449,420——
2020-11-24$77.12$92.68464,945——
2020-11-23$76.59$92.04857,095——
2020-11-20$73.79$88.68640,205——
2020-11-19$73.22$87.99652,740——
2020-11-18$73.85$88.75726,110——
2020-11-17$74.25$89.23526,930——
2020-11-16$74.60$89.65592,365——
2020-11-13$72.80$87.49402,270——
2020-11-12$70.58$84.82426,075——
2020-11-11$71.28$85.66455,975——
2020-11-10$70.64$84.90747,270——
2020-11-09$71.17$85.52997,050——
2020-11-06$68.34$82.13640,780——
2020-11-05$68.73$82.60886,420——
2020-11-04$65.70$78.961,058,115——
2020-11-03$63.99$76.901,572,625——
2020-11-02$59.56$71.57671,140——
2020-10-30$59.03$70.94832,255——
2020-10-29$58.74$70.59466,325——
2020-10-28$58.65$70.49557,750——
2020-10-27$60.49$72.69558,900——
2020-10-26$60.21$72.36616,170——
2020-10-23$60.97$73.28335,915——
2020-10-22$60.50$72.70506,920——
2020-10-21$59.45$71.45312,225——
2020-10-20$60.17$72.30216,660——
2020-10-19$60.34$72.51299,230——
2020-10-16$61.63$74.06287,385——
2020-10-15$61.63$74.07351,785——
2020-10-14$61.92$74.42421,475——
2020-10-13$62.68$75.32412,160——
2020-10-12$63.54$76.36471,155——
2020-10-09$61.95$74.45413,770——
2020-10-08$61.63$74.06360,870——
2020-10-07$60.92$73.21289,110——
2020-10-06$60.94$73.23425,960——
2020-10-05$61.70$74.14484,380——
2020-10-02$61.17$73.51462,645——
2020-10-01$61.03$73.34781,885——
2020-09-30$60.19$72.34432,400——
2020-09-29$59.99$72.10417,910——
2020-09-28$61.17$73.51327,405——
2020-09-25$60.36$72.53315,790——
2020-09-24$60.22$72.37445,050——
2020-09-23$60.01$72.12427,800——
2020-09-22$61.11$73.44383,985——
2020-09-21$59.49$71.49693,795——
2020-09-18$61.50$73.901,177,600——
2020-09-17$62.45$75.05495,190——
2020-09-16$63.67$76.52855,025——
2020-09-15$63.02$75.73553,955——
2020-09-14$63.76$76.62842,145——
2020-09-11$62.91$75.611,022,580——
2020-09-10$62.18$74.73902,175——
2020-09-09$62.11$74.651,042,015——
2020-09-08$60.79$73.06935,525——
2020-09-04$60.42$72.611,087,785——
2020-09-03$60.01$72.121,036,035——
2020-09-02$62.26$74.82926,900——
2020-09-01$61.29$73.65438,725——
2020-08-31$60.86$73.14603,060——
2020-08-28$61.66$74.10568,215——
2020-08-27$63.28$76.05464,255——
2020-08-26$64.32$77.30728,180——
2020-08-25$63.49$76.30542,225——
2020-08-24$63.00$75.71643,885——
2020-08-21$60.71$72.961,455,670——
2020-08-20$62.52$75.14686,435——
2020-08-19$61.40$73.79556,715——
2020-08-18$61.19$73.54855,715——
2020-08-17$62.42$75.01793,730——
2020-08-14$61.04$73.36693,105——
2020-08-13$60.98$73.291,115,615——
2020-08-12$61.36$73.741,917,165——
2020-08-11$60.03$72.144,149,890——
2020-08-10$52.27$62.821,189,100——
2020-08-07$53.37$64.131,042,935——
2020-08-06$52.10$62.61492,890——
2020-08-05$51.65$62.07521,640——
2020-08-04$51.37$61.73724,500——
2020-08-03$50.87$61.13666,770——
2020-07-31$49.32$59.27743,705——
2020-07-30$48.87$58.731,226,360——
2020-07-29$48.23$57.961,100,895——
2020-07-28$47.28$56.82903,440——
2020-07-27$47.86$57.52777,745——
2020-07-24$48.08$57.78954,615——
2020-07-23$48.49$58.27734,045——
2020-07-22$48.92$58.79704,605——
2020-07-21$49.21$59.14805,920——
2020-07-20$49.09$58.99601,220——
2020-07-17$48.99$58.88662,860——
2020-07-16$48.24$57.98788,440——
2020-07-15$50.60$60.81912,065——
2020-07-14$48.91$58.781,423,355——
2020-07-13$48.47$58.25871,930——
2020-07-10$49.56$59.561,079,045——
2020-07-09$50.34$60.501,191,285——
2020-07-08$51.82$62.271,604,020——
2020-07-07$52.07$62.58980,375——
2020-07-06$53.98$64.871,857,365——
2020-07-02$53.64$64.471,497,760——
2020-07-01$55.74$66.992,647,185——
2020-06-30$54.97$66.064,887,155——
2020-06-29$60.43$72.63590,180——
2020-06-26$60.06$72.181,175,070——
2020-06-25$60.88$73.16905,510——
2020-06-24$60.52$72.731,005,675——
2020-06-23$63.47$76.28611,225——
2020-06-22$64.22$77.17826,160——
2020-06-19$65.34$78.523,511,410——
2020-06-18$62.21$74.76874,230——
2020-06-17$63.95$76.85762,450——
2020-06-16$65.27$78.44817,305——
2020-06-15$64.50$77.521,011,885——
2020-06-12$65.16$78.30614,100——
2020-06-11$66.37$79.76809,255——
2020-06-10$70.50$84.72606,050——
2020-06-09$70.50$84.73417,335——
2020-06-08$71.98$86.51364,780——
2020-06-05$70.48$84.70594,090——
2020-06-04$68.75$82.62463,565——
2020-06-03$70.60$84.84623,185——
2020-06-02$69.57$83.60487,715——
2020-06-01$69.01$82.93511,520——
2020-05-29$68.09$81.82617,780——
2020-05-28$68.12$81.87590,525——
2020-05-27$69.86$83.96630,775——
2020-05-26$68.27$82.04503,815——
2020-05-22$66.62$80.06383,985——
2020-05-21$65.58$78.82666,770——
2020-05-20$65.38$78.57390,770——
2020-05-19$63.93$76.83471,845——
2020-05-18$64.27$77.24550,620——
2020-05-15$62.92$75.621,359,415——
2020-05-14$62.28$74.84754,285——
2020-05-13$61.60$74.031,196,805——
2020-05-12$62.70$75.361,380,000——
2020-05-11$70.72$84.991,062,715——
2020-05-08$70.96$85.27497,835——
2020-05-07$68.73$82.60488,060——
2020-05-06$67.10$80.64338,330——
2020-05-05$67.86$81.55371,105——
2020-05-04$65.87$79.16410,550——
2020-05-01$66.31$79.69636,525——
2020-04-30$70.12$84.27734,735——
2020-04-29$72.22$86.79870,205——
2020-04-28$66.97$80.48496,455——
2020-04-27$66.97$80.48405,030——
2020-04-24$65.31$78.49266,455——
2020-04-23$65.45$78.66400,430——
2020-04-22$63.42$76.21403,880——
2020-04-21$62.15$74.69478,170——
2020-04-20$63.66$76.51497,260——
2020-04-17$64.90$78.00545,675——
2020-04-16$64.27$77.24567,180——
2020-04-15$65.37$78.55650,900——
2020-04-14$66.09$79.42447,580——
2020-04-13$63.69$76.54373,290——
2020-04-09$64.95$78.05436,310——
2020-04-08$63.89$76.78423,085——
2020-04-07$60.89$73.17530,725——
2020-04-06$62.04$74.56642,965——
2020-04-03$59.44$71.44636,985——
2020-04-02$60.43$72.62709,665——
2020-04-01$59.19$71.13924,255——
2020-03-31$65.09$78.22916,205——
2020-03-30$65.57$78.801,168,630——
2020-03-27$58.49$70.291,581,135——
2020-03-26$60.62$72.85871,585——
2020-03-25$57.29$68.85935,525——
2020-03-24$57.79$69.45709,550——
2020-03-23$54.81$65.87776,595——
2020-03-20$55.87$67.141,542,610——
2020-03-19$57.39$68.97979,225——
2020-03-18$57.22$68.761,287,080——
2020-03-17$63.55$76.371,357,920——
2020-03-16$59.84$71.92946,335——
2020-03-13$66.37$79.771,284,550——
2020-03-12$64.99$78.101,368,615——
2020-03-11$71.41$85.82733,930——
2020-03-10$73.41$88.22865,145——
2020-03-09$74.77$89.86718,175——
2020-03-06$79.28$95.27547,975——
2020-03-05$77.38$93.00619,735——
2020-03-04$77.99$93.73451,260——
2020-03-03$77.17$92.73555,565——
2020-03-02$77.75$93.43599,265——
2020-02-28$75.94$91.261,012,345——
2020-02-27$75.92$91.24489,325——
2020-02-26$78.38$94.20375,475——
2020-02-25$78.44$94.27465,520——
2020-02-24$81.10$97.47361,560——
2020-02-21$82.77$99.46441,025——
2020-02-20$83.67$100.55237,015——
2020-02-19$84.64$101.72283,935——
2020-02-18$84.18$101.17195,845——
2020-02-14$84.83$101.95764,520——
2020-02-13$84.95$102.09747,155——
2020-02-12$83.26$100.06532,450——
2020-02-11$83.23$100.02870,780——
2020-02-10$86.97$104.52547,285——
2020-02-07$85.73$103.03304,980——
2020-02-06$85.77$103.07276,230——
2020-02-05$85.01$102.16415,265——
2020-02-04$85.37$102.60545,560——
2020-02-03$83.82$100.73362,940——
2020-01-31$83.36$100.18511,635——
2020-01-30$86.18$103.57494,500——
2020-01-29$85.91$103.25275,080——
2020-01-28$86.74$104.24621,920——
2020-01-27$85.86$103.18510,370——
2020-01-24$86.96$104.50660,905——
2020-01-23$88.91$106.85413,885——
2020-01-22$89.02$106.98474,490——
2020-01-21$89.97$108.13439,070——
2020-01-17$89.06$107.03325,910——
2020-01-16$89.68$107.77405,030——
2020-01-15$88.43$106.27445,510——
2020-01-14$87.11$104.69498,295——
2020-01-13$86.73$104.23273,010——
2020-01-10$86.17$103.55394,450——
2020-01-09$85.44$102.68240,925——
2020-01-08$84.74$101.84308,775——
2020-01-07$83.77$100.67257,830——
2020-01-06$83.53$100.38266,915——
2020-01-03$83.10$99.86327,405——
2020-01-02$83.17$99.95279,565——