Ziff Davis, Inc. (ZD) Stock Price History
Historical prices from 1999 to 2026
- 1M
- +11.8%
- 3M
- +8.7%
- YTD
- +35.4%
- 1Y
- +45.1%
- 3Y
- -11.7%
- 5Y
- -16.6%
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
- -20.3%
ZD Stock Price Trajectory (1999–2026)
As of June 22, 2026, Ziff Davis, Inc. (ZD) trades at $46.03, representing a +45.1% return over the past year. The stock has delivered a -59.7% total return over five years (-16.6% 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 -65.9%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IAC (+16.1% 1Y), DHI (+30.1% 1Y), and NWSA (-9.9% 1Y), ZD has underperformed the peer group average. Compare ZD vs IAC →
ZD Historical Price Data · from 1999
Rows 1–50 of 6,769| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 44.61 | 46.91 | 44.13 | 46.03 | 1.46M | +3.86% |
| 2026-06-17 | 45.49 | 45.65 | 43.94 | 44.32 | 548K | -3.59% |
| 2026-06-16 | 45.42 | 46.91 | 45.42 | 45.97 | 440K | +0.26% |
| 2026-06-15 | 46.29 | 46.29 | 45.75 | 45.85 | 429K | -0.89% |
| 2026-06-12 | 45.61 | 46.56 | 44.76 | 46.26 | 528K | +1.14% |
| 2026-06-11 | 45.45 | 46.15 | 44.79 | 45.74 | 403K | -0.13% |
| 2026-06-10 | 46.32 | 47.51 | 45.76 | 45.80 | 447K | -1.23% |
| 2026-06-09 | 46.26 | 47.27 | 44.81 | 46.37 | 600K | -0.49% |
| 2026-06-08 | 46.00 | 46.81 | 45.25 | 46.60 | 481K | +1.72% |
| 2026-06-05 | 48.02 | 48.51 | 45.51 | 45.81 | 517K | -4.46% |
| 2026-06-04 | 45.46 | 48.02 | 45.03 | 47.95 | 634K | +7.66% |
| 2026-06-03 | 45.31 | 45.48 | 44.40 | 44.54 | 594K | -1.94% |
| 2026-06-02 | 46.50 | 46.89 | 44.50 | 45.42 | 684K | -1.65% |
| 2026-06-01 | 45.01 | 46.39 | 44.90 | 46.18 | 439K | +2.46% |
| 2026-05-29 | 45.14 | 45.56 | 44.07 | 45.07 | 635K | 0.00% |
| 2026-05-28 | 45.34 | 46.24 | 43.44 | 45.07 | 519K | -1.44% |
| 2026-05-27 | 45.05 | 46.30 | 44.80 | 45.73 | 632K | +2.17% |
| 2026-05-26 | 43.41 | 44.91 | 43.12 | 44.76 | 444K | +2.43% |
| 2026-05-22 | 41.69 | 43.98 | 41.69 | 43.70 | 572K | +4.75% |
| 2026-05-21 | 41.82 | 41.98 | 40.32 | 41.72 | 539K | -1.44% |
| 2026-05-20 | 41.67 | 42.53 | 40.91 | 42.33 | 518K | +0.91% |
| 2026-05-19 | 41.55 | 42.60 | 40.97 | 41.95 | 508K | +1.92% |
| 2026-05-18 | 40.62 | 41.72 | 40.31 | 41.16 | 494K | +1.60% |
| 2026-05-15 | 40.45 | 41.04 | 40.39 | 40.51 | 493K | -0.27% |
| 2026-05-14 | 41.07 | 41.25 | 40.06 | 40.62 | 505K | +0.22% |
| 2026-05-13 | 40.24 | 40.88 | 39.80 | 40.53 | 523K | -0.78% |
| 2026-05-12 | 41.56 | 41.94 | 40.73 | 40.85 | 552K | -2.49% |
| 2026-05-11 | 41.36 | 42.15 | 40.36 | 41.90 | 704K | +2.13% |
| 2026-05-08 | 41.97 | 43.88 | 40.69 | 41.02 | 1.11M | -5.29% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +45.1% over the past year, beating its 5-year annualized CAGR of -16.6%. 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 +45.1% 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.