stockNASDAQ: ZD • 28 Days Updates
Ziff Davis Inc. (ZD)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:investor.ziffdavis.com
Price & Performance Trajectory
Ziff Davis Inc.NASDAQ: ZD
Latest Close
$56.52
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesZD session performance
✓ Latest Close USD
$56.52
Latest session close
+$0.3vs period start
Period Return % % GAIN
+0.53%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$60.48 / $53.92
Period range envelope
$6.56channel spread
Total Volume SHARES
13.38M
Period turnover
Avg: 669.0K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $56.52 | +1.09% | $56.82 | $55.94 | 326.7K |
| Oct 08, 2026 | $55.91 | +1.84% | $56.02 | $54.43 | 526.4K |
| Oct 07, 2026 | $54.90 | +0.24% | $55.23 | $54.13 | 341.3K |
| Oct 06, 2026 | $54.77 | -2.16% | $56.63 | $54.33 | 400.5K |
| Oct 05, 2026 | $55.98 | +1.41% | $56.26 | $55.20 | 457.1K |
| Oct 02, 2026 | $55.20 | +1.43% | $55.50 | $54.69 | 493.6K |
| Oct 01, 2026 | $54.57 | -3.74% | $57.20 | $53.92 | 203.2K |
| Sep 30, 2026 | $56.69 | +0.64% | $57.48 | $56.10 | 754.9K |
| Sep 29, 2026 | $56.33 | +1.17% | $56.39 | $55.28 | 477.0K |
| Sep 28, 2026 | $55.68 | -1.47% | $56.71 | $55.55 | 554.6K |
| Sep 25, 2026 | $56.51 | +0.07% | $57.54 | $56.32 | 632.9K |
| Sep 23, 2026 | $56.75 | -0.63% | $57.98 | $56.33 | 530.8K |
| Sep 22, 2026 | $57.11 | -0.63% | $58.09 | $56.26 | 191.4K |
| Sep 21, 2026 | $57.47 | -0.03% | $58.57 | $57.35 | 547.0K |
| Sep 18, 2026 | $57.49 | -2.77% | $58.79 | $56.81 | 2.79M |
Page 1 of 2