Ziff Davis, Inc. (ZD) Stock Price History
Historical prices from 1999 to 2026
- 1M
- -9.4%
- 3M
- -2.6%
- YTD
- +46.0%
- 1Y
- +51.9%
- 3Y
- -6.8%
- 5Y
- -17.7%
Loading 10-year price history...
ZD Historical Performance
ZD Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +332.7%
- 2003 annual price return
- +142.3%
- 2004 annual price return
- +38.8%
- 2005 annual price return
- +26.5%
- 2006 annual price return
- +24.5%
- 2007 annual price return
- -25.7%
- 2008 annual price return
- -6.8%
- 2009 annual price return
- -1.9%
- 2010 annual price return
- +40.0%
- 2011 annual price return
- -5.2%
- 2012 annual price return
- +6.1%
- 2013 annual price return
- +57.3%
- 2014 annual price return
- +24.9%
- 2015 annual price return
- +34.4%
- 2016 annual price return
- +1.6%
- 2017 annual price return
- -9.0%
- 2018 annual price return
- -7.4%
- 2019 annual price return
- +36.0%
- 2020 annual price return
- +2.1%
- 2021 annual price return
- +33.8%
- 2022 annual price return
- -30.1%
- 2023 annual price return
- -15.4%
- 2024 annual price return
- -19.3%
- 2025 annual price return
- -35.8%
- 2026 annual price return
- +66.3%
ZD Stock Price Trajectory (1999–2026)
As of November 8, 2026, Ziff Davis, Inc. (ZD) trades at $49.61, representing a +51.9% return over the past year. The stock has delivered a -62.3% total return over five years (-17.7% 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 -63.3%, currently trading 4% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers PPLI (+17.0% 1Y), DHI (+4.9% 1Y), and NWSA (+5.2% 1Y), ZD has outperformed the peer group average. Compare ZD vs PPLI →
ZD Historical Price Data · from 1999
Rows 1–50 of 6,866| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 51.55 | 53.50 | 46.65 | 49.61 | 934K | -8.60% |
| 2026-11-05 | 56.99 | 57.50 | 53.67 | 54.28 | 763K | -4.35% |
| 2026-11-04 | 55.25 | 58.18 | 54.90 | 56.75 | 712K | +5.11% |
| 2026-11-03 | 52.82 | 54.03 | 52.20 | 53.99 | 648K | +1.58% |
| 2026-11-02 | 55.14 | 55.51 | 53.11 | 53.15 | 413K | -2.99% |
| 2026-10-30 | 55.40 | 55.75 | 53.47 | 54.79 | 513K | -2.07% |
| 2026-10-29 | 54.55 | 56.34 | 54.53 | 55.95 | 517K | +1.05% |
| 2026-10-28 | 56.27 | 57.05 | 55.22 | 55.37 | 380K | -2.91% |
| 2026-10-27 | 57.53 | 57.66 | 56.70 | 57.03 | 308K | -1.18% |
| 2026-10-26 | 57.72 | 58.37 | 57.05 | 57.71 | 324K | -0.31% |
| 2026-10-23 | 57.41 | 58.40 | 57.35 | 57.89 | 332K | -0.10% |
| 2026-10-22 | 57.07 | 58.04 | 57.05 | 57.95 | 363K | +1.61% |
| 2026-10-21 | 56.33 | 57.52 | 56.00 | 57.03 | 294K | +0.42% |
| 2026-10-20 | 56.63 | 57.75 | 56.54 | 56.79 | 444K | +0.76% |
| 2026-10-19 | 56.76 | 57.22 | 56.33 | 56.36 | 358K | -1.38% |
| 2026-10-16 | 58.35 | 59.29 | 56.27 | 57.15 | 608K | -2.21% |
| 2026-10-15 | 57.82 | 58.49 | 56.89 | 58.44 | 402K | +1.78% |
| 2026-10-14 | 57.61 | 57.99 | 56.59 | 57.42 | 424K | -0.79% |
| 2026-10-13 | 57.87 | 59.04 | 57.70 | 57.88 | 415K | +0.52% |
| 2026-10-12 | 56.95 | 58.21 | 56.71 | 57.58 | 422K | +1.88% |
| 2026-10-09 | 56.19 | 56.82 | 55.94 | 56.52 | 327K | +1.09% |
| 2026-10-08 | 54.71 | 56.02 | 54.35 | 55.91 | 526K | +1.84% |
| 2026-10-07 | 54.47 | 55.28 | 54.13 | 54.90 | 342K | +0.24% |
| 2026-10-06 | 55.65 | 56.63 | 54.33 | 54.77 | 402K | -2.16% |
| 2026-10-05 | 55.47 | 56.26 | 55.07 | 55.98 | 457K | +1.41% |
| 2026-10-02 | 55.01 | 55.50 | 54.69 | 55.20 | 494K | +1.43% |
| 2026-10-01 | 56.80 | 57.20 | 53.89 | 54.42 | 619K | -4.00% |
| 2026-09-30 | 56.25 | 57.48 | 56.10 | 56.69 | 755K | +0.64% |
| 2026-09-29 | 55.52 | 56.39 | 55.28 | 56.33 | 477K | +1.17% |
| 2026-09-28 | 56.38 | 56.71 | 55.55 | 55.68 | 555K | -1.47% |
| 2026-09-25 | 56.72 | 57.54 | 56.32 | 56.51 | 633K | +0.07% |
| 2026-09-24 | 56.32 | 57.36 | 56.32 | 56.47 | 423K | -0.49% |
| 2026-09-23 | 57.98 | 57.98 | 56.33 | 56.75 | 531K | -2.49% |
| 2026-09-22 | 57.96 | 58.25 | 56.26 | 58.20 | 540K | +1.27% |
| 2026-09-21 | 58.04 | 58.57 | 57.35 | 57.47 | 547K | -0.03% |
| 2026-09-18 | 58.79 | 58.79 | 56.81 | 57.49 | 2.79M | -2.77% |
| 2026-09-17 | 58.80 | 60.48 | 58.04 | 59.13 | 925K | +0.65% |
| 2026-09-16 | 58.95 | 60.11 | 58.11 | 58.75 | 946K | -0.78% |
| 2026-09-15 | 57.18 | 60.00 | 56.86 | 59.21 | 975K | +3.24% |
| 2026-09-14 | 56.45 | 57.55 | 56.04 | 57.35 | 756K | +2.01% |
| 2026-09-11 | 55.85 | 56.87 | 55.19 | 56.22 | 554K | +1.68% |
| 2026-09-10 | 55.12 | 55.86 | 55.03 | 55.29 | 430K | -0.05% |
| 2026-09-09 | 55.37 | 55.44 | 54.75 | 55.32 | 754K | -0.74% |
| 2026-09-08 | 55.12 | 55.96 | 54.75 | 55.73 | 551K | +0.05% |
| 2026-09-04 | 56.05 | 56.36 | 55.11 | 55.70 | 352K | -1.08% |
| 2026-09-03 | 57.25 | 57.68 | 55.76 | 56.31 | 492K | -0.67% |
| 2026-09-02 | 55.11 | 57.14 | 55.04 | 56.69 | 845K | +2.62% |
| 2026-09-01 | 55.15 | 55.70 | 54.74 | 55.24 | 589K | +0.16% |
| 2026-08-31 | 55.50 | 55.72 | 55.00 | 55.15 | 536K | -1.20% |
| 2026-08-28 | 55.82 | 56.67 | 55.67 | 55.82 | 286K | 0.00% |
ZD Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ZD — Frequently Asked Questions
Quick answers to the most common questions about buying ZD stock.
How has ZD stock performed recently?
ZD returned +51.9% over the past year, beating its 5-year annualized CAGR of -17.7%. 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 $60.48. Current 1-year return of +51.9% 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 1999-2026, downloadable in CSV format.