NASDAQ · ZD

Ziff Davis, Inc.

Communication Services · Advertising Agencies

$56.75

Up+$2.76 (+5.11%)

Updated Nov 5, 2026, 2:09 PM

SID Score

6.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ZD

ZD price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 4, 2026

Daily close

View OHLC price history

ZD OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 4, 2026	$55.25	$58.18	$54.895	$56.75	712.83K
Nov 3, 2026	$52.82	$54.03	$52.20	$53.99	647.61K
Nov 2, 2026	$55.14	$55.51	$53.11	$53.15	413.29K
Oct 30, 2026	$55.40	$55.75	$53.47	$54.79	512.63K
Oct 29, 2026	$54.55	$56.34	$54.53	$55.95	516.68K
Oct 28, 2026	$56.27	$57.05	$55.22	$55.37	379.99K
Oct 27, 2026	$57.53	$57.655	$56.70	$57.03	308.23K
Oct 26, 2026	$57.72	$58.37	$57.05	$57.71	323.56K
Oct 23, 2026	$57.41	$58.40	$57.35	$57.89	332.13K
Oct 22, 2026	$57.07	$58.035	$57.05	$57.95	362.83K
Oct 21, 2026	$56.33	$57.515	$56.00	$57.03	293.95K
Oct 20, 2026	$56.63	$57.75	$56.54	$56.79	444.4K
Oct 19, 2026	$56.76	$57.22	$56.33	$56.36	358.18K
Oct 16, 2026	$58.35	$59.29	$56.27	$57.15	608.06K
Oct 15, 2026	$57.82	$58.49	$56.8943	$58.44	401.52K
Oct 14, 2026	$57.61	$57.99	$56.59	$57.42	423.58K
Oct 13, 2026	$57.87	$59.04	$57.70	$57.88	414.9K
Oct 12, 2026	$56.95	$58.205	$56.71	$57.58	421.77K
Oct 9, 2026	$56.19	$56.82	$55.935	$56.52	326.7K
Oct 8, 2026	$54.71	$56.02	$54.35	$55.91	526.43K
Oct 7, 2026	$54.47	$55.28	$54.13	$54.90	341.58K