Ziff Davis, Inc. (ZD) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ZD Historical Performance
Short-Term Returns
ZD Stock Price Trajectory (2011–2026)
As of May 8, 2026, Ziff Davis, Inc. (ZD) trades at $43.31, representing a +36.9% return over the past year. The stock has delivered a -59.2% total return over five years (-16.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $135.00 on November 4, 2021. From this peak, ZD has corrected -67.9%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IAC (+22.1% 1Y), DHI (+18.9% 1Y), and NWSA (-4.0% 1Y), ZD has underperformed the peer group average. Compare ZD vs IAC →
ZD Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 43.73 | 44.48 | 42.85 | 43.31 | 799K | -0.85% |
| 2026-05-06 | 45.52 | 46.05 | 43.30 | 43.68 | 519K | -4.67% |
| 2026-05-05 | 46.24 | 46.37 | 44.82 | 45.82 | 343K | +0.44% |
| 2026-05-04 | 46.10 | 46.83 | 45.35 | 45.62 | 476K | -1.04% |
| 2026-05-01 | 46.44 | 47.47 | 45.62 | 46.10 | 634K | +0.74% |
| 2026-04-30 | 46.58 | 46.99 | 45.42 | 45.76 | 571K | -2.14% |
| 2026-04-29 | 46.94 | 47.50 | 45.77 | 46.76 | 387K | -0.95% |
| 2026-04-28 | 48.60 | 48.80 | 47.16 | 47.21 | 398K | -2.11% |
| 2026-04-27 | 46.54 | 48.59 | 46.50 | 48.23 | 502K | +3.63% |
| 2026-04-24 | 47.16 | 47.62 | 45.96 | 46.54 | 337K | -0.92% |
| 2026-04-23 | 47.32 | 48.02 | 46.19 | 46.97 | 355K | -1.51% |
| 2026-04-22 | 47.25 | 48.08 | 46.54 | 47.69 | 512K | +0.95% |
| 2026-04-21 | 47.58 | 48.93 | 47.16 | 47.24 | 706K | -0.17% |
| 2026-04-20 | 47.49 | 48.32 | 46.96 | 47.32 | 580K | -0.48% |
| 2026-04-17 | 47.23 | 48.24 | 46.99 | 47.55 | 562K | +1.97% |
| 2026-04-16 | 47.01 | 47.47 | 46.54 | 46.63 | 466K | -0.62% |
| 2026-04-15 | 45.95 | 47.61 | 45.75 | 46.92 | 569K | +2.85% |
| 2026-04-14 | 44.40 | 45.63 | 44.29 | 45.62 | 413K | +3.05% |
| 2026-04-13 | 43.44 | 44.43 | 43.03 | 44.27 | 741K | +1.26% |
| 2026-04-10 | 44.52 | 44.76 | 43.02 | 43.72 | 532K | -1.31% |
| 2026-04-09 | 43.31 | 44.44 | 42.65 | 44.30 | 454K | +1.84% |
| 2026-04-08 | 44.33 | 44.55 | 42.84 | 43.50 | 735K | +1.19% |
| 2026-04-07 | 42.68 | 43.34 | 42.38 | 42.99 | 429K | +0.68% |
| 2026-04-06 | 43.12 | 43.98 | 42.68 | 42.70 | 554K | -1.13% |
| 2026-04-02 | 41.63 | 43.47 | 40.73 | 43.19 | 628K | +2.32% |
| 2026-04-01 | 42.12 | 43.04 | 41.45 | 42.21 | 674K | +0.60% |
| 2026-03-31 | 42.77 | 43.50 | 41.38 | 41.96 | 1.15M | +0.10% |
| 2026-03-30 | 41.48 | 43.73 | 41.48 | 41.92 | 933K | +0.67% |
| 2026-03-27 | 42.93 | 43.21 | 41.38 | 41.64 | 511K | -3.90% |
| 2026-03-26 | 42.72 | 44.66 | 42.72 | 43.33 | 603K | -0.30% |
See ZD's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZD Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZD vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonZD — Frequently Asked Questions
Quick answers to the most common questions about buying ZD stock.
How has ZD stock performed recently?
ZD returned +36.9% over the past year, beating its 5-year annualized CAGR of -16.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ZD's all-time high price?
Ziff Davis, Inc. reached $135.00 on 2021-11-04. The 52-week high is $50.55. Current 1-year return of +36.9% places the stock closer to historical peaks.
Where can I download ZD historical price data?
This page provides ZD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.