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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$67.19$80.75217,600——
2023-12-28$68.53$82.36160,700——
2023-12-27$68.25$82.02193,400——
2023-12-26$68.27$82.04316,000——
2023-12-22$67.98$81.70257,800——
2023-12-21$67.13$80.67190,600——
2023-12-20$66.19$79.54251,500——
2023-12-19$67.51$81.13285,700——
2023-12-18$66.26$79.63308,600——
2023-12-15$66.55$79.98704,600——
2023-12-14$66.32$79.70683,700——
2023-12-13$64.72$77.78358,700——
2023-12-12$62.56$75.18256,500——
2023-12-11$63.73$76.59150,800——
2023-12-08$63.25$76.01204,900——
2023-12-07$63.12$75.86212,200——
2023-12-06$62.75$75.41328,800——
2023-12-05$62.38$74.97322,400——
2023-12-04$64.55$77.57283,400——
2023-12-01$64.74$77.80245,900——
2023-11-30$63.82$76.70407,900——
2023-11-29$63.65$76.49295,000——
2023-11-28$64.55$77.57276,900——
2023-11-27$64.85$77.93237,100——
2023-11-24$65.56$78.7957,700——
2023-11-22$65.40$78.60106,700——
2023-11-21$65.04$78.16209,000——
2023-11-20$66.00$79.32233,900——
2023-11-17$65.96$79.27439,200——
2023-11-16$64.55$77.57292,600——
2023-11-15$65.99$79.30371,700——
2023-11-14$66.02$79.34613,100——
2023-11-13$59.75$71.81282,900——
2023-11-10$60.75$73.01306,700——
2023-11-09$60.53$72.74699,200——
2023-11-08$60.99$73.30372,500——
2023-11-07$61.73$74.19192,100——
2023-11-06$61.34$73.72231,100——
2023-11-03$62.01$74.52229,400——
2023-11-02$59.93$72.02279,800——
2023-11-01$58.72$70.57315,000——
2023-10-31$60.46$72.66183,100——
2023-10-30$59.02$70.93151,700——
2023-10-27$58.30$70.06189,700——
2023-10-26$58.98$70.88277,400——
2023-10-25$59.40$71.38231,700——
2023-10-24$60.60$72.83192,300——
2023-10-23$61.25$73.61184,600——
2023-10-20$62.34$74.92437,800——
2023-10-19$63.01$75.72232,600——
2023-10-18$63.02$75.74249,800——
2023-10-17$64.76$77.83341,000——
2023-10-16$62.82$75.50333,500——
2023-10-13$61.80$74.27299,900——
2023-10-12$61.52$73.93196,400——
2023-10-11$63.27$76.04160,800——
2023-10-10$63.47$76.28190,900——
2023-10-09$62.89$75.58179,000——
2023-10-06$61.83$74.31339,100——
2023-10-05$61.17$73.51317,200——
2023-10-04$61.05$73.37334,100——
2023-10-03$61.04$73.36412,800——
2023-10-02$63.06$75.78270,000——
2023-09-29$63.69$76.54300,900——
2023-09-28$64.19$77.14270,200——
2023-09-27$64.11$77.05281,500——
2023-09-26$64.79$77.86267,800——
2023-09-25$64.99$78.10332,600——
2023-09-22$66.61$80.05230,300——
2023-09-21$67.63$81.28320,900——
2023-09-20$66.99$80.51225,500——
2023-09-19$66.89$80.39242,400——
2023-09-18$66.08$79.41254,700——
2023-09-15$66.53$79.95764,800——
2023-09-14$67.67$81.32300,800——
2023-09-13$65.70$78.96471,400——
2023-09-12$64.82$77.90456,200——
2023-09-11$64.85$77.93225,300——
2023-09-08$64.74$77.80296,900——
2023-09-07$64.92$78.02189,100——
2023-09-06$66.03$79.35332,500——
2023-09-05$65.79$79.06451,000——
2023-09-01$67.74$81.41370,300——
2023-08-31$66.65$80.10357,500——
2023-08-30$67.81$81.49243,000——
2023-08-29$67.63$81.28305,600——
2023-08-28$66.49$79.91190,800——
2023-08-25$66.29$79.67201,700——
2023-08-24$66.41$79.81161,800——
2023-08-23$67.63$81.28161,900——
2023-08-22$66.43$79.83223,700——
2023-08-21$66.83$80.31213,500——
2023-08-18$66.37$79.76295,700——
2023-08-17$66.70$80.16314,900——
2023-08-16$66.46$79.87159,300——
2023-08-15$66.74$80.21167,300——
2023-08-14$67.87$81.56288,100——
2023-08-11$67.75$81.42222,400——
2023-08-10$66.77$80.24184,300——
2023-08-09$67.16$80.71300,400——
2023-08-08$69.06$82.99289,300——
2023-08-07$69.63$83.68303,500——
2023-08-04$68.73$82.60425,800——
2023-08-03$71.80$86.29459,600——
2023-08-02$71.99$86.52344,500——
2023-08-01$72.04$86.58352,000——
2023-07-31$72.52$87.15190,500——
2023-07-28$71.74$86.21231,500——
2023-07-27$70.81$85.10178,600——
2023-07-26$72.03$86.56256,900——
2023-07-25$71.23$85.60216,900——
2023-07-24$70.95$85.27259,800——
2023-07-21$71.01$85.34718,600——
2023-07-20$73.00$87.73194,700——
2023-07-19$74.79$89.88211,400——
2023-07-18$74.51$89.54205,800——
2023-07-17$74.08$89.03245,000——
2023-07-14$73.15$87.91206,300——
2023-07-13$74.47$89.50241,900——
2023-07-12$73.33$88.13288,200——
2023-07-11$74.12$89.07327,900——
2023-07-10$72.71$87.38368,100——
2023-07-07$70.55$84.78279,800——
2023-07-06$69.86$83.96237,500——
2023-07-05$70.36$84.56263,100——
2023-07-03$70.10$84.24115,400——
2023-06-30$70.06$84.20276,800——
2023-06-29$70.10$84.24343,700——
2023-06-28$68.32$82.10297,300——
2023-06-27$67.26$80.83297,800——
2023-06-26$66.22$79.58305,700——
2023-06-23$64.86$77.95515,800——
2023-06-22$65.54$78.76292,200——
2023-06-21$65.91$79.21264,800——
2023-06-20$66.86$80.35362,800——
2023-06-16$67.15$80.70654,000——
2023-06-15$67.20$80.76301,400——
2023-06-14$66.30$79.68293,700——
2023-06-13$66.88$80.37258,800——
2023-06-12$66.31$79.69383,500——
2023-06-09$65.90$79.20240,400——
2023-06-08$65.93$79.23293,100——
2023-06-07$67.18$80.73400,300——
2023-06-06$66.16$79.51352,000——
2023-06-05$63.55$76.37341,600——
2023-06-02$64.42$77.42533,500——
2023-06-01$60.40$72.59322,000——
2023-05-31$59.04$70.95675,400——
2023-05-30$58.87$70.75587,900——
2023-05-26$60.65$72.89585,300——
2023-05-25$59.96$72.06496,000——
2023-05-24$61.34$73.72293,300——
2023-05-23$63.33$76.11506,100——
2023-05-22$64.63$77.67234,100——
2023-05-19$63.47$76.28261,900——
2023-05-18$64.40$77.39362,800——
2023-05-17$64.45$77.45567,000——
2023-05-16$63.29$76.06442,400——
2023-05-15$63.82$76.70409,000——
2023-05-12$62.71$75.36399,200——
2023-05-11$63.75$76.61427,900——
2023-05-10$65.49$78.70799,900——
2023-05-09$64.97$78.08652,000——
2023-05-08$65.52$78.74452,200——
2023-05-05$66.36$79.75551,900——
2023-05-04$66.14$79.48571,000——
2023-05-03$67.73$81.40471,300——
2023-05-02$70.08$84.22362,200——
2023-05-01$73.69$88.56224,900——
2023-04-28$73.14$87.90241,000——
2023-04-27$73.06$87.80275,600——
2023-04-26$71.93$86.44267,800——
2023-04-25$73.34$88.14271,100——
2023-04-24$74.35$89.35160,300——
2023-04-21$74.42$89.44449,100——
2023-04-20$74.19$89.16206,100——
2023-04-19$75.19$90.36194,200——
2023-04-18$76.46$91.89179,300——
2023-04-17$77.34$92.94184,700——
2023-04-14$76.97$92.50138,000——
2023-04-13$77.88$93.59190,900——
2023-04-12$76.92$92.44194,300——
2023-04-11$78.17$93.94209,300——
2023-04-10$77.33$92.93228,900——
2023-04-06$76.70$92.18276,300——
2023-04-05$75.81$91.11274,800——
2023-04-04$76.51$91.95188,100——
2023-04-03$77.80$93.50283,300——
2023-03-31$78.05$93.80293,900——
2023-03-30$75.83$91.13191,800——
2023-03-29$75.84$91.14185,700——
2023-03-28$75.35$90.55188,800——
2023-03-27$75.82$91.12168,400——
2023-03-24$75.21$90.38166,500——
2023-03-23$74.41$89.42224,200——
2023-03-22$73.79$88.68186,500——
2023-03-21$75.57$90.82266,600——
2023-03-20$74.65$89.71263,800——
2023-03-17$74.13$89.09477,500——
2023-03-16$74.51$89.54309,300——
2023-03-15$73.78$88.67265,200——
2023-03-14$74.37$89.38261,900——
2023-03-13$73.24$88.02260,300——
2023-03-10$73.81$88.70320,800——
2023-03-09$76.05$91.39256,100——
2023-03-08$77.80$93.50245,700——
2023-03-07$78.06$93.81366,000——
2023-03-06$78.10$93.86216,700——
2023-03-03$79.19$95.17254,400——
2023-03-02$78.43$94.25293,600——
2023-03-01$78.21$93.99252,300——
2023-02-28$78.98$94.92518,700——
2023-02-27$81.00$97.34407,600——
2023-02-24$79.77$95.86556,800——
2023-02-23$81.60$98.06268,300——
2023-02-22$82.15$98.73427,300——
2023-02-21$81.52$97.97407,400——
2023-02-17$82.79$99.49976,700——
2023-02-16$82.03$98.58672,300——
2023-02-15$88.92$106.86249,100——
2023-02-14$88.57$106.44284,900——
2023-02-13$90.06$108.23344,700——
2023-02-10$89.15$107.14330,100——
2023-02-09$90.39$108.63273,600——
2023-02-08$91.72$110.23375,600——
2023-02-07$93.51$112.38292,200——
2023-02-06$92.10$110.68202,100——
2023-02-03$93.11$111.90373,300——
2023-02-02$93.30$112.12543,400——
2023-02-01$89.75$107.86233,600——
2023-01-31$89.48$107.53862,200——
2023-01-30$87.20$104.79127,600——
2023-01-27$89.62$107.70213,200——
2023-01-26$89.50$107.56152,300——
2023-01-25$88.08$105.85123,600——
2023-01-24$87.39$105.02203,200——
2023-01-23$87.00$104.55400,800——
2023-01-20$85.30$102.51599,900——
2023-01-19$81.47$97.91354,600——
2023-01-18$81.68$98.16355,200——
2023-01-17$82.51$99.16230,600——
2023-01-13$84.03$100.98198,100——
2023-01-12$85.08$102.25220,700——
2023-01-11$84.09$101.06201,400——
2023-01-10$83.00$99.75131,200——
2023-01-09$82.12$98.69156,400——
2023-01-06$80.54$96.79155,000——
2023-01-05$79.22$95.20189,400——
2023-01-04$80.62$96.89164,700——
2023-01-03$79.40$95.42233,500——