Ziff Davis - 26 Year Stock Price History | ZD

Historical daily share price chart and data for Ziff Davis since 1999 adjusted for splits and dividends. The latest closing stock price for Ziff Davis as of January 17, 2025 is 54.93.
  • The all-time high Ziff Davis stock closing price was 146.66 on July 28, 2021.
  • The Ziff Davis 52-week high stock price is 70.90, which is 29.1% above the current share price.
  • The Ziff Davis 52-week low stock price is 37.76, which is 31.3% below the current share price.
  • The average Ziff Davis stock price for the last 52 weeks is 54.45.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Ziff Davis Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 53.4950 54.7800 55.3150 51.4000 54.9300 1.09%
2024 55.2532 67.3100 70.8400 39.6400 54.3400 -19.12%
2023 70.5646 79.4000 93.5100 58.3000 67.1900 -15.06%
2022 86.0643 113.1700 113.2000 68.4800 79.1000 -28.65%
2021 123.3288 95.2900 146.6600 94.2800 110.8600 13.48%
2020 78.2655 95.6400 103.4700 54.3700 97.6900 4.25%
2019 87.0006 68.1695 100.6000 66.2693 93.7100 36.48%
2018 78.0449 72.5741 89.0517 64.7947 68.6643 -5.54%
2017 77.3412 78.3409 86.9893 69.4583 72.6903 -6.45%
2016 64.3311 74.9916 79.2908 53.2388 77.7044 1.34%
2015 64.7132 56.0837 77.9350 52.5950 76.6775 35.07%
2014 46.2014 44.9855 58.2537 39.0044 56.7704 25.26%
2013 38.7417 28.1559 50.2381 27.5802 45.3208 67.22%
2012 24.8621 24.7646 29.0848 20.6033 27.1020 12.16%
2011 24.4495 25.1523 27.2363 21.7379 24.1635 -1.48%
2010 20.2192 17.5194 25.9571 16.0622 24.5254 42.26%
2009 18.0317 17.5787 21.0097 13.7749 17.2398 1.55%
2008 18.3385 18.2140 22.8480 11.6400 16.9772 -5.34%
2007 25.3055 24.1442 31.5399 17.9345 17.9345 -22.31%
2006 21.5698 18.5487 26.9483 17.1890 23.0852 27.52%
2005 16.2604 14.3128 20.2049 12.8854 18.1039 23.88%
2004 11.2980 10.5303 15.0965 8.0819 14.6136 39.17%
2003 9.5823 4.3332 19.7813 3.8821 10.5006 160.40%
2002 3.1384 0.9319 5.9429 0.8641 4.0325 284.63%
2001 0.6852 0.2626 1.0484 0.2626 1.0484 341.99%
2000 2.2423 5.5066 6.0318 0.2372 0.2372 -95.83%
Sector Industry Market Cap Revenue
Computer and Technology Internet Software $2.348B $1.364B
Ziff Davis Inc. is a vertically focused digital media and internet company whose portfolio includes brands in technology, entertainment, shopping, health, cybersecurity and martech. Ziff Davis Inc., formerly known as J2 Global Inc., is based in NEW YORK.
Stock Name Country Market Cap PE Ratio
Meta Platforms (META) United States $1546.931B 28.86
ARM Holdings (ARM) United Kingdom $156.400B 207.31
Palo Alto Networks (PANW) United States $116.220B 105.11
PayPal Holdings (PYPL) United States $92.043B 20.05
CrowdStrike (CRWD) United States $87.933B 469.74
Fortinet (FTNT) United States $72.223B 50.39
Workday (WDAY) United States $66.404B 131.39
Sea (SE) Singapore $65.865B 767.20
Atlassian (TEAM) United States $65.723B 0.00
Snowflake (SNOW) United States $56.378B 0.00
Adyen (ADYEY) Netherlands $48.141B 0.00
Datadog (DDOG) United States $47.018B 226.88
Cloudflare (NET) United States $40.209B 0.00
HubSpot (HUBS) United States $36.366B 0.00
Reddit (RDDT) United States $30.784B 0.00
Samsara (IOT) United States $26.303B 0.00
Zoom Communications (ZM) United States $23.928B 26.74
Pinterest (PINS) United States $20.633B 84.81
Topicus (TOITF) Canada $19.217B 81.77
MongoDB (MDB) United States $18.849B 0.00
Snap (SNAP) United States $18.214B 0.00
Docusign (DOCU) United States $18.101B 80.72
Toast (TOST) United States $17.841B 0.00
Twilio (TWLO) United States $17.170B 248.76
Aspen Technology (AZPN) United States $15.909B 44.75
F5 (FFIV) United States $15.471B 25.23
Bentley Systems (BSY) United States $13.210B 52.23
Rubrik (RBRK) United States $12.578B 0.00
Paycom Software (PAYC) United States $12.062B 25.54
Monday (MNDY) Israel $11.686B 281.45
Procore Technologies (PCOR) United States $11.444B 0.00
Paylocity Holding (PCTY) United States $10.982B 46.24
Dayforce (DAY) United States $10.979B 66.94
Klaviyo (KVYO) United States $10.834B 4018.00
Elastic (ESTC) United States $10.404B 0.00
GitLab (GTLB) United States $10.228B 0.00
Nice (NICE) Israel $10.210B 20.12
Altair Engineering (ALTR) United States $9.394B 167.29
BILL Holdings (BILL) United States $9.201B 181.43
AppFolio (APPF) United States $9.153B 85.11
Vertex (VERX) United States $8.796B 152.43
Unity Software (U) United States $8.770B 0.00
Confluent (CFLT) United States $8.757B 0.00
Trump Media & Technology Group (DJT) United States $8.683B 0.00
Smartsheet (SMAR) United States $7.905B 564.60
ServiceTitan (TTAN) United States $7.510B 0.00
Informatica (INFA) United States $7.445B 60.95
CCC Intelligent Solutions Holdings (CCCS) United States $7.350B 74.67
HashiCorp (HCP) United States $7.019B 0.00
Clearwater Analytics Holdings (CWAN) United States $6.912B 279.80
OneStream (OS) United States $6.717B 0.00
Waystar Holding (WAY) United States $6.448B 0.00
Workiva (WK) United States $6.205B 0.00
TEMENOS GROUP (TMSNY) Switzerland $5.802B 0.00
KANZHUN LIMITED (BZ) China $5.594B 32.64
Freshworks (FRSH) United States $5.282B 0.00
Intapp (INTA) United States $5.222B 0.00
Rumble (RUM) United States $5.028B 0.00
Tenable Holdings (TENB) United States $4.905B 0.00
Braze (BRZE) United States $4.565B 0.00
Box (BOX) United States $4.531B 108.72
Asana (ASAN) United States $4.424B 0.00
Paycor HCM (PYCR) United States $3.970B 92.08
NCino (NCNO) United States $3.849B 237.43
BlackLine (BL) United States $3.727B 41.42
Alight (ALIT) United States $3.687B 14.45
CLEAR Secure (YOU) United States $3.630B 27.41
Alkami Technology (ALKT) United States $3.570B 0.00
Kingdee Software Group (KGDEY) China $3.562B 0.00
JFrog (FROG) United States $3.337B 0.00
DigitalOcean Holdings (DOCN) United States $3.334B 30.88
DoubleVerify Holdings (DV) United States $3.294B 52.62
AvePoint (AVPT) United States $3.214B 0.00
Grindr (GRND) United States $3.015B 89.84
Five9 (FIVN) United States $2.812B 0.00
Appian (APPN) United States $2.801B 0.00
StoneCo (STNE) Cayman Islands $2.644B 6.58
ODDITY Tech (ODD) Israel $2.552B 28.40
Kingsoft Cloud Holdings (KC) China $2.529B 0.00
Calix (CALX) United States $2.514B 270.79
Flywire (FLYW) United States $2.492B 133.53
Rapid7 (RPD) United States $2.455B 34.07
SolarWinds (SWI) United States $2.397B 22.66
NCR Atleos (NATL) United States $2.390B 15.19
SEMrush Holdings (SEMR) United States $2.297B 195.75
Magnite (MGNI) United States $2.172B 90.82
AvidXchange Holdings (AVDX) United States $2.135B 519.00
Rigetti Computing (RGTI) United States $1.890B 0.00
EverCommerce (EVCM) United States $1.884B 0.00
Diebold Nixdorf (DBD) United States $1.672B 7.54
PagerDuty (PD) United States $1.650B 0.00
WEBTOON Entertainment (WBTN) United States $1.649B 0.00
Zuora (ZUO) United States $1.532B 0.00
Soho House & Co (SHCO) United Kingdom $1.461B 0.00
Enfusion (ENFN) United States $1.423B 221.40
D-Wave Quantum (QBTS) United States $1.418B 0.00
Karooooo (KARO) Singapore $1.403B 28.73
Fastly (FSLY) United States $1.303B 0.00
Docebo (DCBO) Canada $1.276B 53.34
Quantum Computing (QUBT) United States $1.268B 0.00
Olo (OLO) United States $1.267B 0.00
Udemy (UDMY) United States $1.233B 0.00
Arlo Technologies (ARLO) United States $1.187B 0.00
Evolent Health (EVH) United States $1.166B 23.81
Weave Communications (WEAV) United States $1.146B 0.00
Planet Labs PBC (PL) United States $1.133B 0.00
Getty Images Holdings (GETY) United States $1.130B 25.00
VTEX (VTEX) United Kingdom $1.104B 100.00
Penguin Solutions (PENG) Cayman Islands $1.093B 23.58
Hello Group (MOMO) China $1.048B 7.45
Tuya (TUYA) China $0.943B 0.00
Nextdoor Holdings (KIND) United States $0.925B 0.00
Blend Labs (BLND) United States $0.921B 0.00
Radware (RDWR) Israel $0.917B 242.56
Riskified (RSKD) United States $0.897B 0.00
E2open Parent Holdings (ETWO) United States $0.875B 13.42
Couchbase (BASE) United States $0.861B 0.00
CI&T (CINT) Brazil $0.858B 31.90
Bumble (BMBL) United States $0.833B 13.51
I3 Verticals (IIIV) United States $0.795B 67.74
ONESPAN INC (OSPN) United States $0.719B 17.86
Cognyte Software (CGNT) Israel $0.695B 0.00
PubMatic (PUBM) United States $0.694B 46.84
Thryv Holdings (THRY) United States $0.664B 0.00
Yalla Group (YALA) $0.631B 5.45
Porch (PRCH) United States $0.552B 0.00
Consensus Cloud Solutions (CCSI) United States $0.484B 5.36
BigCommerce Holdings (BIGC) United States $0.480B 0.00
Arteris (AIP) United States $0.461B 0.00
Innovid (CTV) Israel $0.457B 0.00
Definitive Healthcare (DH) United States $0.455B 78.80
Materialise (MTLS) Belgium $0.449B 28.15
Jiayin Group (JFIN) China $0.392B 2.43
ReposiTrak (TRAK) United States $0.391B 69.13
Kaltura (KLTR) United States $0.341B 0.00
8x8 Inc (EGHT) United States $0.337B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.335B 0.00
ZSpace (ZSPC) United States $0.307B 0.00
CS Disco (LAW) United States $0.295B 0.00
Domo (DOMO) United States $0.284B 0.00
Backblaze (BLZE) United States $0.271B 0.00
ON24 (ONTF) United States $0.268B 0.00
Rimini Street (RMNI) United States $0.256B 6.56
Sangoma Technologies (SANG) Canada $0.246B 0.00
Perfect (PERF) Taiwan $0.220B 23.55
Audioeye (AEYE) United States $0.210B 101.29
Digital Turbine (APPS) United States $0.207B 25.00
A2Z Cust2Mate Solutions (AZ) Canada $0.192B 0.00
EGain (EGAN) United States $0.187B 34.42
Inseego (INSG) United States $0.170B 0.00
Chegg (CHGG) United States $0.154B 14.80
Rekor Systems (REKR) United States $0.150B 0.00
NetClass Technology Inc (NTCL) China $0.143B 0.00
Trident Digital Tech Holdings (TDTH) Singapore $0.142B 0.00
Cheetah Mobile (CMCM) China $0.138B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
Veea (VEEA) United States $0.131B 0.00
YXT.COM - (YXT) China $0.119B 0.00
Synchronoss Technologies (SNCR) United States $0.110B 0.00
Phunware (PHUN) United States $0.108B 0.00
Upland Software (UPLD) United States $0.105B 10.10
GAN (GAN) United States $0.084B 0.00
MultiSensor AI Holdings (MSAI) United States $0.049B 0.00
MIND C.T.I (MNDO) Israel $0.042B 9.50
IZEA WORLDWIDE, INC (IZEA) United States $0.041B 0.00
Wellchange Holdings (WCT) Hong Kong, SAR China $0.038B 0.00
Aurora Mobile (JG) China $0.038B 0.00
VirnetX Holding Corp (VHC) United States $0.035B 0.00
KOREs (KORE) United States $0.034B 0.00
LeddarTech Holdings (LDTC) Canada $0.034B 0.00
OneMedNet (ONMD) United States $0.032B 0.00
SurgePays (SURG) United States $0.031B 0.00
Wireless Ronin Technologies (CREX) United States $0.026B 16.87
SCHMID Group (SHMD) Cayman Islands $0.025B 0.00
EzFill Holdings (EZFL) United States $0.024B 0.00
Next Technology Holding (NXTT) China $0.020B 0.00
Nvni Group (NVNI) Cayman Islands $0.016B 0.00
DatChat (DATS) United States $0.016B 0.00
ARB IOT Group (ARBB) $0.015B 0.00
Lifeward (LFWD) United States $0.014B 0.00
CISO Global (CISO) United States $0.012B 0.00
Locafy (LCFY) Australia $0.012B 0.00
Iveda Solutions (IVDA) United States $0.011B 0.00
MF (MFI) Hong Kong, SAR China $0.010B 0.00
Amesite (AMST) United States $0.009B 0.00
Versus Systems (VS) Canada $0.008B 0.00
Verb Technology (VERB) United States $0.006B 0.00
Oblong (OBLG) United States $0.004B 0.00
My Size (MYSZ) Israel $0.004B 0.00
SCWorx (WORX) United States $0.003B 0.00
ICoreConnect (ICCT) United States $0.003B 0.00
Femto Technologies (BCAN) Israel $0.003B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Compass (COMP) United States $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
ForgeRock (FORG) United States $0.000B 0.00
Cloopen (RAAS) China $0.000B 0.00
VSee Health (VSEE) United States $0.000B 0.00