Ziff Davis Stock Price History
NASDAQ: ZDTelecommunicationsTelecommunications EquipmentUSD
56.52+0.61 (+1.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZD price history at a glance
The price history for Ziff Davis (ZD) on this page begins on July 19, 1999, when the stock closed at $8.26; it most recently closed at $56.52 on October 5, 2026. The highest price in this record is $135.00, reached on November 1, 2021; the latest close is 58.1% below that peak. Across the 26 complete calendar years in the table, ZD finished higher in 14 and lower in 12. Its best year was 2002 (+402.9%) and its worst was 2000 (-95.8%).
Over roughly 27 years the share price changed +584.2%, a 7.3% compound annual price return (excluding dividends). In the last 12 months alone, ZD has gained 48.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $135.00
- Date of high
- Nov 1, 2021
- Low since 1999
- $0.1902
- Date of low
- Dec 25, 2000
- 52-week high
- $60.48
- 52-week low
- $22.45
- Last close
- $56.52
ZD returns
1 week
+2.39%
1 month
+2.17%
3 months
+8.32%
6 months
+29.28%
Year to date
+60.80%
1 year
+48.78%
3 years
-8.54%
5 years
-54.41%
ZD price return, excluding dividends.
ZD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 56.52 | +66.28% |
| 2025 | 33.99 | -38.56% |
| 2024 | 55.32 | -17.67% |
| 2023 | 67.19 | -15.06% |
| 2022 | 79.10 | -28.65% |
| 2021 | 110.86 | +30.50% |
| 2020 | 84.95 | +2.23% |
| 2019 | 83.10 | +37.00% |
| 2018 | 60.65 | -7.04% |
| 2017 | 65.24 | -8.28% |
| 2016 | 71.13 | -0.63% |
| 2015 | 71.58 | +34.40% |
| 2014 | 53.26 | +23.31% |
| 2013 | 43.19 | +55.80% |
| 2012 | 27.72 | +13.29% |
| 2011 | 24.47 | -2.80% |
| 2010 | 25.17 | +42.26% |
| 2009 | 17.70 | -1.93% |
| 2008 | 18.04 | -1.57% |
| 2007 | 18.33 | -22.64% |
| 2006 | 23.70 | +27.52% |
| 2005 | 18.58 | +23.88% |
| 2004 | 15.00 | +38.78% |
| 2003 | 10.81 | +142.30% |
| 2002 | 4.46 | +402.92% |
| 2001 | 0.887 | +262.63% |
| 2000 | 0.2446 | -95.81% |
| 1999* | 5.84 | -29.28% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
ZD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 56.19 | 56.82 | 55.94 | 56.52 | +1.09% | |
| 54.71 | 56.02 | 54.43 | 55.91 | +1.84% | |
| 54.47 | 55.28 | 54.13 | 54.90 | +0.24% | |
| 55.65 | 56.63 | 54.33 | 54.77 | -2.16% | |
| 55.47 | 56.26 | 55.07 | 55.98 | +1.41% | |
| 55.01 | 55.50 | 54.69 | 55.20 | +1.43% | |
| 56.80 | 57.20 | 53.89 | 54.42 | -4.00% | |
| 56.25 | 57.48 | 56.10 | 56.69 | +0.64% | |
| 55.52 | 56.39 | 55.28 | 56.33 | +1.17% | |
| 56.38 | 56.71 | 55.55 | 55.68 | -1.47% | |
| 56.72 | 57.54 | 56.32 | 56.51 | +0.07% | |
| 56.32 | 57.36 | 56.32 | 56.47 | -0.49% | |
| 57.98 | 57.98 | 56.33 | 56.75 | -2.49% | |
| 57.96 | 58.25 | 56.26 | 58.20 | +1.27% | |
| 58.04 | 58.57 | 57.35 | 57.47 | -0.03% | |
| 58.79 | 58.79 | 56.81 | 57.49 | -2.77% | |
| 58.80 | 60.48 | 58.04 | 59.13 | +0.65% | |
| 58.95 | 60.11 | 58.11 | 58.75 | -0.78% | |
| 57.18 | 60.00 | 56.86 | 59.21 | +3.24% | |
| 56.45 | 57.55 | 56.04 | 57.35 | +2.01% | |
| 55.85 | 56.87 | 55.19 | 56.22 | +1.68% | |
| 55.12 | 55.86 | 55.03 | 55.29 | -0.05% | |
| 55.37 | 55.44 | 54.75 | 55.32 | -0.74% | |
| 55.12 | 55.96 | 54.75 | 55.73 | +0.05% | |
| 56.05 | 56.36 | 55.11 | 55.70 | -1.08% | |
| 57.25 | 57.68 | 55.76 | 56.31 | -0.67% | |
| 55.11 | 57.14 | 55.04 | 56.69 | +2.62% | |
| 55.15 | 55.70 | 54.74 | 55.24 | +0.16% | |
| 55.50 | 55.72 | 55.00 | 55.15 | -1.20% | |
| 55.82 | 56.67 | 55.67 | 55.82 | 0.00% | |
| 55.76 | 56.47 | 55.26 | 55.82 | +0.38% | |
| 54.95 | 56.01 | 54.64 | 55.61 | +0.36% | |
| 55.46 | 56.15 | 55.01 | 55.41 | -0.57% | |
| 56.07 | 56.69 | 55.48 | 55.73 | -0.62% | |
| 55.36 | 56.30 | 55.00 | 56.08 | +1.23% | |
| 55.23 | 56.06 | 55.00 | 55.40 | -0.18% | |
| 55.09 | 56.20 | 55.07 | 55.50 | +0.74% | |
| 55.27 | 56.16 | 54.79 | 55.09 | +1.44% | |
| 55.02 | 55.47 | 53.84 | 54.31 | -1.93% | |
| 55.79 | 55.79 | 54.97 | 55.38 | -0.95% | |
| 55.07 | 55.95 | 54.74 | 55.91 | +1.77% | |
| 53.54 | 55.20 | 53.54 | 54.94 | +2.69% | |
| 54.95 | 55.60 | 53.20 | 53.50 | -1.49% | |
| 56.21 | 56.21 | 53.63 | 54.31 | +0.82% | |
| 56.94 | 58.06 | 52.75 | 53.87 | +5.73% | |
| 52.56 | 52.70 | 50.40 | 50.95 | -3.36% | |
| 55.31 | 55.32 | 51.99 | 52.72 | -4.80% | |
| 53.59 | 55.46 | 53.59 | 55.38 | +2.54% | |
| 53.72 | 54.98 | 52.94 | 54.01 | +1.75% | |
| 52.89 | 53.44 | 51.57 | 53.08 | +0.89% | |
| 53.43 | 53.43 | 51.90 | 52.61 | -3.06% | |
| 53.01 | 54.90 | 53.01 | 54.27 | +2.53% | |
| 53.08 | 53.76 | 52.28 | 52.93 | +1.09% | |
| 52.37 | 53.16 | 52.02 | 52.36 | +1.47% | |
| 52.05 | 53.36 | 51.55 | 51.60 | -0.41% | |
| 52.05 | 52.13 | 50.93 | 51.81 | -0.79% | |
| 52.59 | 52.76 | 51.49 | 52.22 | -0.32% | |
| 53.85 | 54.97 | 51.79 | 52.39 | -3.66% | |
| 53.93 | 54.95 | 53.64 | 54.38 | +0.74% | |
| 52.72 | 54.46 | 52.50 | 53.98 | +0.65% | |
| 52.17 | 53.66 | 52.11 | 53.63 | +2.94% | |
| 52.41 | 53.46 | 51.96 | 52.10 | +0.31% | |
| 51.89 | 52.32 | 51.38 | 51.94 | +0.13% | |
| 52.18 | 52.75 | 51.76 | 51.87 | -0.59% | |
| 53.44 | 53.95 | 51.92 | 52.18 | -1.29% | |
| 50.77 | 52.97 | 50.44 | 52.86 | +1.69% | |
| 52.53 | 53.13 | 51.18 | 51.98 | -2.40% | |
| 53.95 | 54.75 | 52.89 | 53.26 | -0.97% | |
| 52.24 | 53.87 | 51.46 | 53.78 | +2.57% | |
| 51.96 | 52.63 | 51.57 | 52.43 | +0.89% | |
| 52.69 | 53.43 | 51.93 | 51.97 | -0.76% | |
| 52.15 | 52.59 | 51.83 | 52.37 | +0.33% | |
| 50.54 | 52.25 | 50.29 | 52.20 | +3.53% | |
| 48.18 | 50.50 | 47.86 | 50.42 | +3.85% | |
| 47.77 | 48.69 | 47.32 | 48.55 | +0.77% | |
| 46.44 | 48.39 | 46.05 | 48.18 | +3.84% | |
| 45.07 | 46.48 | 44.74 | 46.40 | +2.38% | |
| 45.03 | 46.53 | 44.90 | 45.32 | -1.54% | |
| 44.61 | 46.91 | 44.13 | 46.03 | +3.86% | |
| 45.49 | 45.65 | 43.86 | 44.32 | -3.59% | |
| 46.28 | 46.91 | 45.42 | 45.97 | +0.26% | |
| 46.29 | 47.71 | 45.74 | 45.85 | -0.89% | |
| 45.61 | 46.55 | 44.76 | 46.26 | +1.14% | |
| 45.45 | 46.15 | 44.79 | 45.74 | -0.13% | |
| 46.37 | 47.51 | 45.75 | 45.80 | -1.23% | |
| 46.26 | 47.27 | 44.81 | 46.37 | -0.49% | |
| 46.47 | 46.81 | 45.25 | 46.60 | +1.72% | |
| 48.24 | 48.51 | 45.51 | 45.81 | -4.46% | |
| 45.46 | 48.03 | 45.04 | 47.95 | +7.66% | |
| 45.31 | 45.48 | 44.40 | 44.54 | -1.94% | |
| 46.50 | 46.89 | 44.50 | 45.42 | -1.65% | |
| 45.07 | 46.39 | 44.90 | 46.18 | +2.46% | |
| 45.07 | 45.56 | 44.03 | 45.07 | 0.00% | |
| 45.31 | 46.24 | 43.44 | 45.07 | -1.44% | |
| 44.80 | 46.30 | 44.80 | 45.73 | +2.17% | |
| 43.17 | 44.91 | 43.12 | 44.76 | +2.43% | |
| 41.69 | 43.98 | 41.69 | 43.70 | +4.75% | |
| 41.82 | 41.98 | 40.32 | 41.72 | -1.44% | |
| 41.67 | 42.53 | 40.92 | 42.33 | +0.91% | |
| 41.39 | 42.55 | 40.97 | 41.95 | +1.92% | |
| 40.62 | 41.72 | 40.31 | 41.16 | +1.60% | |
| 40.45 | 41.04 | 40.39 | 40.51 | -0.27% | |
| 40.75 | 41.31 | 40.05 | 40.62 | +0.22% | |
| 40.24 | 40.88 | 39.66 | 40.53 | -0.78% | |
| 41.56 | 42.17 | 40.73 | 40.85 | -2.51% | |
| 41.38 | 42.14 | 40.36 | 41.90 | +2.15% | |
| 41.97 | 43.88 | 40.69 | 41.02 | -5.29% | |
| 43.95 | 44.48 | 42.86 | 43.31 | -0.85% | |
| 46.05 | 46.05 | 43.30 | 43.68 | -4.67% | |
| 46.37 | 46.37 | 44.82 | 45.82 | +0.44% | |
| 46.10 | 46.83 | 45.36 | 45.62 | -1.04% | |
| 46.44 | 47.47 | 45.62 | 46.10 | +0.74% | |
| 47.08 | 47.08 | 45.42 | 45.76 | -2.14% | |
| 46.94 | 47.50 | 45.77 | 46.76 | -0.95% | |
| 48.69 | 48.80 | 47.16 | 47.21 | -2.11% | |
| 46.79 | 48.60 | 46.50 | 48.23 | +3.63% | |
| 47.16 | 47.62 | 45.96 | 46.54 | -0.92% | |
| 47.69 | 48.04 | 46.19 | 46.97 | -1.51% | |
| 47.25 | 48.08 | 46.54 | 47.69 | +0.95% | |
| 47.58 | 48.96 | 47.16 | 47.24 | -0.17% | |
| 47.49 | 48.32 | 46.96 | 47.32 | -0.48% | |
| 47.23 | 48.24 | 47.00 | 47.55 | +1.97% | |
| 46.54 | 47.47 | 46.54 | 46.63 | -0.62% | |
| 45.95 | 47.61 | 45.75 | 46.92 | +2.85% | |
| 44.62 | 45.63 | 44.29 | 45.62 | +3.05% | |
| 43.50 | 44.43 | 43.03 | 44.27 | +1.26% | |
| 44.52 | 45.21 | 43.00 | 43.72 | -1.31% | |
| 43.06 | 44.39 | 42.65 | 44.30 | +1.84% | |
| 43.87 | 44.55 | 42.82 | 43.50 | +1.19% | |
| 42.68 | 43.34 | 42.38 | 42.99 | +0.68% | |
| 43.12 | 43.98 | 42.67 | 42.70 | -1.13% | |
| 41.61 | 43.47 | 40.73 | 43.19 | +2.32% | |
| 42.12 | 43.04 | 41.45 | 42.21 | +0.60% | |
| 42.52 | 43.63 | 41.38 | 41.96 | +0.10% | |
| 41.48 | 43.73 | 41.48 | 41.92 | +0.67% | |
| 43.00 | 43.21 | 41.38 | 41.64 | -3.90% | |
| 42.72 | 44.66 | 42.72 | 43.33 | -0.30% | |
| 44.59 | 44.82 | 42.08 | 43.46 | -0.80% | |
| 43.18 | 45.26 | 42.70 | 43.81 | +1.08% | |
| 41.83 | 43.50 | 41.60 | 43.34 | +2.56% | |
| 41.64 | 42.72 | 41.52 | 42.26 | -0.21% | |
| 42.01 | 43.41 | 41.79 | 42.35 | -0.02% | |
| 42.27 | 42.47 | 41.37 | 42.36 | +0.05% | |
| 42.15 | 43.73 | 42.06 | 42.34 | +0.69% | |
| 40.24 | 42.59 | 39.89 | 42.05 | +6.56% | |
| 40.00 | 41.68 | 39.24 | 39.46 | -0.03% | |
| 40.17 | 41.10 | 39.32 | 39.47 | -3.07% | |
| 39.85 | 41.08 | 39.61 | 40.72 | +2.18% | |
| 39.96 | 40.20 | 38.95 | 39.85 | -0.97% | |
| 41.27 | 41.68 | 38.70 | 40.24 | -4.91% | |
| 42.40 | 43.70 | 41.63 | 42.32 | -3.05% | |
| 42.75 | 44.49 | 42.19 | 43.65 | +1.56% | |
| 41.12 | 43.19 | 39.75 | 42.98 | +3.62% | |
| 44.76 | 50.55 | 41.11 | 41.48 | +48.09% | |
| 26.23 | 28.02 | 26.14 | 28.01 | +3.43% | |
| 27.24 | 27.39 | 26.21 | 27.08 | -2.06% | |
| 27.03 | 28.39 | 27.03 | 27.65 | +3.02% | |
| 26.43 | 27.36 | 25.12 | 26.84 | +1.24% | |
| 26.00 | 26.78 | 22.45 | 26.51 | -10.29% | |
| 31.34 | 31.48 | 29.46 | 29.55 | -5.86% | |
| 30.40 | 32.54 | 30.03 | 31.39 | +3.05% | |
| 30.56 | 30.91 | 29.95 | 30.46 | -1.20% | |
| 30.08 | 31.17 | 29.30 | 30.83 | +2.12% | |
| 30.26 | 31.78 | 29.53 | 30.19 | -1.02% | |
| 30.12 | 30.77 | 29.47 | 30.50 | +1.33% | |
| 31.74 | 31.74 | 29.40 | 30.10 | -4.32% | |
| 32.83 | 32.85 | 31.00 | 31.46 | -4.58% | |
| 32.19 | 33.61 | 32.17 | 32.97 | +2.58% | |
| 33.04 | 33.53 | 30.50 | 32.14 | -4.09% | |
| 32.62 | 33.70 | 32.15 | 33.51 | +3.75% | |
| 33.92 | 34.52 | 31.89 | 32.30 | -6.16% | |
| 35.34 | 35.85 | 34.25 | 34.42 | -1.09% | |
| 37.28 | 37.59 | 33.88 | 34.80 | -7.96% | |
| 38.12 | 38.79 | 37.36 | 37.81 | -1.07% | |
| 39.12 | 39.55 | 37.28 | 38.22 | -3.48% | |
| 39.08 | 39.65 | 38.61 | 39.60 | +0.79% | |
| 39.77 | 41.07 | 39.03 | 39.29 | -0.63% | |
| 39.87 | 40.00 | 39.08 | 39.54 | -0.28% | |
| 38.31 | 39.79 | 38.26 | 39.65 | +3.77% | |
| 39.69 | 39.87 | 38.16 | 38.21 | -4.57% | |
| 39.13 | 40.50 | 38.94 | 40.04 | +3.57% | |
| 38.32 | 38.98 | 37.84 | 38.66 | +1.68% | |
| 37.05 | 38.77 | 36.76 | 38.02 | +1.44% | |
| 37.87 | 38.34 | 37.23 | 37.48 | -1.24% | |
| 36.19 | 38.16 | 36.00 | 37.95 | +4.57% | |
| 36.64 | 36.65 | 35.47 | 36.29 | +0.06% | |
| 37.36 | 37.60 | 36.14 | 36.27 | -2.63% | |
| 36.02 | 37.28 | 35.15 | 37.25 | +2.96% | |
| 35.04 | 36.51 | 34.30 | 36.18 | +3.37% | |
| 33.40 | 35.68 | 33.18 | 35.00 | +3.49% | |
| 34.72 | 34.72 | 33.14 | 33.82 | -1.34% | |
| 33.58 | 34.38 | 33.14 | 34.28 | +1.42% | |
| 33.79 | 35.47 | 33.51 | 33.80 | -0.56% | |
| 35.36 | 35.53 | 33.90 | 33.99 | -3.30% | |
| 35.64 | 35.94 | 35.11 | 35.15 | -1.21% | |
| 35.72 | 36.10 | 35.54 | 35.58 | -0.50% | |
| 35.52 | 36.21 | 35.49 | 35.76 | -0.25% | |
| 35.23 | 35.92 | 35.00 | 35.85 | +1.76% | |
| 34.62 | 35.41 | 34.62 | 35.23 | +1.47% | |
| 35.35 | 35.64 | 34.21 | 34.72 | -2.42% | |
| 35.98 | 36.27 | 35.58 | 35.58 | -0.03% | |
| 35.99 | 36.13 | 35.25 | 35.59 | -1.11% | |
| 36.13 | 36.63 | 35.75 | 35.99 | +0.67% | |
| 35.94 | 36.41 | 35.57 | 35.75 | -0.22% | |
| 36.38 | 36.58 | 35.26 | 35.83 | -1.78% | |
| 36.00 | 36.62 | 35.30 | 36.48 | +1.33% | |
| 36.44 | 36.65 | 35.74 | 36.00 | -0.41% | |
| 36.05 | 36.76 | 35.91 | 36.15 | -0.11% | |
| 34.90 | 37.26 | 34.83 | 36.19 | +3.64% | |
| 34.02 | 35.19 | 33.92 | 34.92 | +2.17% | |
| 35.53 | 35.60 | 33.79 | 34.18 | -2.95% | |
| 35.29 | 36.20 | 35.02 | 35.22 | -0.96% | |
| 35.54 | 35.98 | 35.06 | 35.56 | -0.78% | |
| 33.44 | 36.10 | 33.38 | 35.84 | +7.72% | |
| 33.06 | 33.48 | 32.44 | 33.27 | +0.76% | |
| 32.53 | 33.38 | 32.41 | 33.02 | +0.61% | |
| 33.41 | 33.62 | 32.73 | 32.82 | -1.00% | |
| 32.39 | 33.50 | 32.35 | 33.15 | +1.56% | |
| 33.26 | 34.13 | 32.55 | 32.64 | -0.58% | |
| 31.86 | 32.96 | 31.32 | 32.83 | +3.21% | |
| 29.64 | 31.89 | 29.64 | 31.81 | +7.68% | |
| 29.40 | 30.04 | 29.11 | 29.54 | +1.16% | |
| 29.53 | 29.70 | 28.93 | 29.20 | -1.38% | |
| 29.78 | 30.23 | 29.49 | 29.61 | -0.67% | |
| 29.98 | 30.49 | 29.21 | 29.81 | -1.78% | |
| 30.63 | 30.77 | 29.48 | 30.35 | -1.94% | |
| 31.70 | 32.11 | 30.67 | 30.95 | -3.37% | |
| 32.35 | 32.83 | 31.76 | 32.03 | -0.74% | |
| 32.34 | 33.00 | 31.86 | 32.27 | +0.16% | |
| 33.39 | 33.39 | 31.69 | 32.22 | -1.14% | |
| 32.66 | 33.40 | 30.28 | 32.59 | -0.18% | |
| 33.79 | 34.05 | 32.47 | 32.65 | -2.19% | |
| 32.40 | 33.53 | 32.07 | 33.38 | +3.63% | |
| 33.55 | 33.81 | 32.15 | 32.21 | -5.24% | |
| 33.84 | 34.22 | 33.31 | 33.99 | +0.27% | |
| 33.68 | 34.19 | 33.50 | 33.90 | +0.06% | |
| 33.50 | 34.16 | 33.00 | 33.88 | +0.47% | |
| 34.17 | 34.69 | 33.43 | 33.72 | -0.85% | |
| 36.10 | 36.10 | 33.48 | 34.01 | -6.49% | |
| 37.85 | 38.05 | 36.15 | 36.37 | -3.53% | |
| 38.40 | 38.80 | 37.46 | 37.70 | -1.33% | |
| 37.75 | 38.33 | 37.46 | 38.21 | +1.22% | |
| 37.73 | 37.98 | 36.90 | 37.75 | -0.94% | |
| 36.76 | 38.21 | 36.47 | 38.11 | +4.30% | |
| 36.55 | 37.37 | 36.51 | 36.54 | +1.56% | |
| 35.92 | 36.38 | 35.64 | 35.98 | -1.32% | |
| 36.90 | 37.15 | 36.09 | 36.46 | -1.27% | |
| 37.55 | 38.12 | 36.78 | 36.93 | -0.38% | |
| 35.13 | 37.75 | 35.13 | 37.07 | +3.20% | |
| 35.44 | 36.27 | 35.03 | 35.92 | +1.67% | |
| 38.01 | 38.42 | 34.10 | 35.33 | -7.00% | |
| 38.57 | 38.59 | 37.85 | 37.99 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZD chart for longer ranges.