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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$110.86$133.23124,800——
2021-12-30$111.37$133.84209,000——
2021-12-29$110.57$132.88147,200——
2021-12-28$111.60$134.12123,800——
2021-12-27$112.32$134.98190,500——
2021-12-23$110.97$133.36163,600——
2021-12-22$109.13$131.15185,500——
2021-12-21$109.26$131.31347,100——
2021-12-20$107.68$129.41353,200——
2021-12-17$108.66$130.58965,200——
2021-12-16$107.44$129.12443,900——
2021-12-15$108.78$130.73614,200——
2021-12-14$106.70$128.23378,100——
2021-12-13$108.04$129.84451,000——
2021-12-10$106.60$128.11500,500——
2021-12-09$108.54$130.44297,000——
2021-12-08$114.58$137.70327,300——
2021-12-07$111.62$134.14387,600——
2021-12-06$109.39$131.46342,800——
2021-12-03$107.87$129.63301,700——
2021-12-02$110.28$132.53621,200——
2021-12-01$106.43$127.90457,200——
2021-11-30$113.87$136.85615,200——
2021-11-29$110.78$133.13354,100——
2021-11-26$111.82$134.38167,200——
2021-11-24$116.76$140.32244,600——
2021-11-23$115.39$138.67562,900——
2021-11-22$116.59$140.11332,800——
2021-11-19$121.08$145.51290,900——
2021-11-18$121.84$146.42345,000——
2021-11-17$122.69$147.44351,300——
2021-11-16$126.33$151.82337,600——
2021-11-15$127.71$153.48300,400——
2021-11-12$128.38$154.28344,100——
2021-11-11$132.52$159.26304,900——
2021-11-10$131.49$158.02612,600——
2021-11-09$132.98$159.81342,100——
2021-11-08$131.51$158.04609,200——
2021-11-05$127.13$152.78378,900——
2021-11-04$126.76$152.34360,700——
2021-11-03$130.21$156.48405,200——
2021-11-02$129.28$155.36348,300——
2021-11-01$129.85$156.05251,200——
2021-10-29$128.27$154.15536,700——
2021-10-28$128.60$154.55433,700——
2021-10-27$127.69$153.45310,100——
2021-10-26$128.10$153.95581,400——
2021-10-25$127.55$153.29525,400——
2021-10-22$125.91$151.31304,400——
2021-10-21$125.31$150.59291,300——
2021-10-20$124.06$149.09318,000——
2021-10-19$123.85$148.84311,500——
2021-10-18$123.00$147.82365,300——
2021-10-15$123.97$148.98426,900——
2021-10-14$123.83$148.81447,500——
2021-10-13$119.79$143.96361,300——
2021-10-12$114.04$137.05348,800——
2021-10-11$113.86$136.83381,500——
2021-10-08$114.10$137.12694,900——
2021-10-07$124.21$149.27459,195——
2021-10-06$120.51$144.83352,360——
2021-10-05$118.24$142.10439,875——
2021-10-04$117.70$141.45451,145——
2021-10-01$121.63$146.17435,045——
2021-09-30$118.80$142.77403,995——
2021-09-29$122.61$147.35321,425——
2021-09-28$122.17$146.82348,335——
2021-09-27$123.04$147.87309,120——
2021-09-24$123.12$147.96187,680——
2021-09-23$123.14$147.98515,315——
2021-09-22$119.70$143.86428,950——
2021-09-21$114.25$137.30439,990——
2021-09-20$114.73$137.88511,520——
2021-09-17$115.23$138.472,027,680——
2021-09-16$118.57$142.50280,255——
2021-09-15$121.60$146.13485,300——
2021-09-14$118.23$142.09367,080——
2021-09-13$118.20$142.05293,940——
2021-09-10$117.17$140.81345,805——
2021-09-09$120.30$144.57469,430——
2021-09-08$117.98$141.79716,565——
2021-09-07$115.88$139.26457,355——
2021-09-03$118.41$142.30178,710——
2021-09-02$119.83$144.01247,595——
2021-09-01$119.86$144.04306,130——
2021-08-31$119.74$143.90427,800——
2021-08-30$120.15$144.39297,965——
2021-08-27$121.56$146.08355,350——
2021-08-26$117.78$141.55300,955——
2021-08-25$118.09$141.91279,565——
2021-08-24$116.55$140.06206,540——
2021-08-23$114.67$137.81208,150——
2021-08-20$114.70$137.85294,975——
2021-08-19$112.40$135.08271,285——
2021-08-18$112.03$134.64243,915——
2021-08-17$112.91$135.70324,645——
2021-08-16$114.18$137.22366,620——
2021-08-13$116.50$140.00168,360——
2021-08-12$118.52$142.44354,890——
2021-08-11$118.16$142.00246,100——
2021-08-10$118.31$142.18269,215——
2021-08-09$117.07$140.69429,870——
2021-08-06$120.08$144.31662,400——
2021-08-05$124.16$149.21264,385——
2021-08-04$122.90$147.69281,635——
2021-08-03$123.61$148.55379,270——
2021-08-02$123.15$148.00371,565——
2021-07-30$122.84$147.63479,435——
2021-07-29$124.83$150.01582,820——
2021-07-28$127.53$153.26323,150——
2021-07-27$125.89$151.29334,765——
2021-07-26$125.45$150.76288,190——
2021-07-23$125.42$150.72323,495——
2021-07-22$123.37$148.27307,855——
2021-07-21$124.30$149.37531,185——
2021-07-20$122.18$146.84408,135——
2021-07-19$119.12$143.16607,890——
2021-07-16$120.72$145.08279,220——
2021-07-15$120.63$144.96338,330——
2021-07-14$121.23$145.70465,750——
2021-07-13$120.60$144.93394,220——
2021-07-12$123.74$148.71287,385——
2021-07-09$123.87$148.86280,140——
2021-07-08$123.45$148.36342,010——
2021-07-07$123.98$149.00405,950——
2021-07-06$122.28$146.95308,085——
2021-07-02$121.55$146.07291,870——
2021-07-01$120.57$144.89398,820——
2021-06-30$119.61$143.74354,775——
2021-06-29$120.48$144.79387,320——
2021-06-28$120.10$144.34398,935——
2021-06-25$120.52$144.84845,940——
2021-06-24$120.73$145.09462,415——
2021-06-23$120.35$144.63507,840——
2021-06-22$118.63$142.56466,555——
2021-06-21$118.12$141.95504,045——
2021-06-18$114.34$137.41742,210——
2021-06-17$116.17$139.60589,950——
2021-06-16$115.94$139.331,961,095——
2021-06-15$113.28$136.131,784,800——
2021-06-14$112.19$134.83400,200——
2021-06-11$112.24$134.89337,295——
2021-06-10$110.90$133.28325,105——
2021-06-09$110.95$133.33650,210——
2021-06-08$112.30$134.95337,640——
2021-06-07$111.46$133.95412,045——
2021-06-04$110.71$133.05409,170——
2021-06-03$110.37$132.641,628,975——
2021-06-02$109.87$132.04330,855——
2021-06-01$110.01$132.20794,880——
2021-05-28$108.29$130.141,130,565——
2021-05-27$109.24$131.29357,305——
2021-05-26$109.77$131.92327,405——
2021-05-25$108.69$130.62333,730——
2021-05-24$110.96$133.34301,415——
2021-05-21$109.47$131.561,042,590——
2021-05-20$109.51$131.61422,050——
2021-05-19$109.08$131.09446,315——
2021-05-18$108.20$130.03255,300——
2021-05-17$108.86$130.83408,940——
2021-05-14$108.88$130.85537,510——
2021-05-13$106.13$127.54716,565——
2021-05-12$105.30$126.54490,475——
2021-05-11$106.81$128.36648,715——
2021-05-10$104.10$125.10515,085——
2021-05-07$106.17$127.60435,620——
2021-05-06$102.50$123.18591,100——
2021-05-05$102.35$123.00777,745——
2021-05-04$103.87$124.83586,155——
2021-05-03$106.13$127.54421,015——
2021-04-30$105.22$126.451,948,675——
2021-04-29$106.65$128.171,853,110——
2021-04-28$106.09$127.49342,815——
2021-04-27$106.33$127.78358,110——
2021-04-26$105.48$126.761,533,755——
2021-04-23$108.72$130.662,891,790——
2021-04-22$104.60$125.70614,100——
2021-04-21$102.91$123.681,246,600——
2021-04-20$112.49$135.186,065,675——
2021-04-19$111.33$133.79532,565——
2021-04-16$111.28$133.73456,320——
2021-04-15$111.44$133.93417,105——
2021-04-14$108.80$130.75279,105——
2021-04-13$108.11$129.93326,715——
2021-04-12$105.73$127.06360,755——
2021-04-09$107.15$128.77556,830——
2021-04-08$106.94$128.52420,785——
2021-04-07$103.84$124.80269,675——
2021-04-06$105.57$126.88378,350——
2021-04-05$104.48$125.56353,855——
2021-04-01$105.24$126.48336,375——
2021-03-31$104.23$125.26492,775——
2021-03-30$102.38$123.04377,315——
2021-03-29$102.25$122.88398,360——
2021-03-26$103.79$124.73363,170——
2021-03-25$102.46$123.13374,670——
2021-03-24$99.97$120.13603,635——
2021-03-23$102.35$123.00833,175——
2021-03-22$103.02$123.80388,010——
2021-03-19$103.07$123.87792,580——
2021-03-18$101.71$122.24276,920——
2021-03-17$104.35$125.40567,065——
2021-03-16$105.99$127.38861,465——
2021-03-15$106.51$128.00503,125——
2021-03-12$104.29$125.33437,575——
2021-03-11$102.74$123.47623,990——
2021-03-10$102.03$122.61603,405——
2021-03-09$101.02$121.40566,490——
2021-03-08$99.34$119.38622,840——
2021-03-05$98.92$118.88427,915——
2021-03-04$96.19$115.601,044,430——
2021-03-03$98.50$118.37533,255——
2021-03-02$98.19$118.00351,325——
2021-03-01$98.98$118.95519,915——
2021-02-26$96.85$116.39690,000——
2021-02-25$95.28$114.50320,390——
2021-02-24$98.55$118.43584,890——
2021-02-23$95.03$114.20991,415——
2021-02-22$94.83$113.97613,295——
2021-02-19$95.30$114.52403,765——
2021-02-18$94.95$114.11817,765——
2021-02-17$95.46$114.72465,290——
2021-02-16$96.41$115.86602,025——
2021-02-12$93.73$112.64845,135——
2021-02-11$93.52$112.39580,520——
2021-02-10$93.94$112.89572,240——
2021-02-09$94.59$113.68464,600——
2021-02-08$91.89$110.43381,800——
2021-02-05$91.41$109.85318,090——
2021-02-04$89.17$107.17356,845——
2021-02-03$88.72$106.621,458,085——
2021-02-02$89.03$106.99535,325——
2021-02-01$89.48$107.53469,200——
2021-01-29$89.25$107.26597,310——
2021-01-28$90.41$108.65671,945——
2021-01-27$92.05$110.631,503,510——
2021-01-26$89.22$107.22485,070——
2021-01-25$85.34$102.56468,165——
2021-01-22$84.72$101.82286,350——
2021-01-21$84.63$101.70333,385——
2021-01-20$85.59$102.86479,435——
2021-01-19$82.57$99.23500,250——
2021-01-15$82.77$99.47326,255——
2021-01-14$84.24$101.24474,720——
2021-01-13$81.98$98.52251,275——
2021-01-12$83.80$100.71458,965——
2021-01-11$83.28$100.08754,285——
2021-01-08$85.78$103.09367,770——
2021-01-07$85.58$102.85361,675——
2021-01-06$85.10$102.27505,080——
2021-01-05$83.23$100.03448,845——
2021-01-04$82.86$99.58789,935——