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 May 15, 2025 is 32.94.
- The all-time high Ziff Davis stock closing price was 132.98 on November 09, 2021.
- The Ziff Davis 52-week high stock price is 60.62, which is 84% above the current share price.
- The Ziff Davis 52-week low stock price is 29.15, which is 11.5% below the current share price.
- The average Ziff Davis stock price for the last 52 weeks is 47.88.
| Ziff Davis Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 42.5082 | 54.7800 | 55.5000 | 29.5300 | 32.9400 | -39.38% |
| 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 | 110.8256 | 82.8284 | 132.9800 | 81.9504 | 110.8600 | 30.55% |
| 2020 | 68.0302 | 83.1326 | 89.9386 | 47.2597 | 84.9145 | 4.25% |
| 2019 | 75.5937 | 59.1553 | 87.4439 | 57.5064 | 81.4550 | 36.70% |
| 2018 | 67.6115 | 62.7787 | 77.1472 | 56.2268 | 59.5847 | -5.24% |
| 2017 | 66.8041 | 67.5912 | 75.0957 | 60.0267 | 62.8793 | -6.21% |
| 2016 | 55.4185 | 64.5002 | 68.4107 | 45.8217 | 67.0420 | 1.66% |
| 2015 | 55.5975 | 48.1169 | 67.0318 | 45.1238 | 65.9502 | 35.40% |
| 2014 | 39.4754 | 38.0459 | 49.9787 | 32.9874 | 48.7061 | 27.07% |
| 2013 | 32.7178 | 23.7351 | 42.4515 | 23.2498 | 38.3294 | 67.77% |
| 2012 | 20.9155 | 20.7833 | 24.4946 | 17.3322 | 22.8466 | 12.66% |
| 2011 | 20.4898 | 21.0691 | 22.8371 | 18.2268 | 20.2788 | -1.29% |
| 2010 | 16.9368 | 14.6753 | 21.7433 | 13.4547 | 20.5440 | 42.26% |
| 2009 | 15.1044 | 14.7250 | 17.5990 | 11.5387 | 14.4411 | 1.55% |
| 2008 | 15.3614 | 15.2572 | 19.1389 | 9.7504 | 14.2211 | -5.34% |
| 2007 | 21.1974 | 20.2247 | 26.4198 | 15.0230 | 15.0230 | -22.31% |
| 2006 | 18.0680 | 15.5375 | 22.5736 | 14.3985 | 19.3376 | 27.51% |
| 2005 | 13.6208 | 11.9893 | 16.9249 | 10.7936 | 15.1650 | 23.88% |
| 2004 | 9.4639 | 8.8208 | 12.6457 | 6.7699 | 12.2413 | 39.17% |
| 2003 | 8.0277 | 3.6298 | 16.5700 | 3.3229 | 8.7960 | 160.40% |
| 2002 | 2.6290 | 0.7806 | 5.0029 | 0.7238 | 3.3779 | 284.64% |
| 2001 | 0.5740 | 0.2218 | 0.8782 | 0.2218 | 0.8782 | 339.98% |
| 2000 | 1.8782 | 4.6126 | 5.0562 | 0.1996 | 0.1996 | -95.81% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $1.408B | $1.402B |
| 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 | $1670.594B | 25.72 |
| Palantir Technologies (PLTR) | United States | $305.319B | 1084.83 |
| Spotify Technology (SPOT) | Luxembourg | $129.627B | 105.01 |
| ADP (ADP) | United States | $125.597B | 31.48 |
| Arista Networks (ANET) | United States | $123.357B | 43.51 |
| Sea (SE) | Singapore | $96.131B | 114.92 |
| Workday (WDAY) | United States | $72.131B | 124.96 |
| Autodesk (ADSK) | United States | $63.229B | 50.18 |
| Snowflake (SNOW) | United States | $59.897B | 0.00 |
| Atlassian (TEAM) | United States | $59.032B | 0.00 |
| Adyen (ADYEY) | Netherlands | $57.918B | 0.00 |
| Paychex (PAYX) | United States | $54.753B | 30.96 |
| Cloudflare (NET) | United States | $53.311B | 0.00 |
| Datadog (DDOG) | United States | $40.820B | 243.04 |
| Block (XYZ) | United States | $36.240B | 30.79 |
| HubSpot (HUBS) | United States | $35.266B | 0.00 |
| CoreWeave (CRWV) | United States | $31.308B | 0.00 |
| Samsara (IOT) | United States | $27.179B | 0.00 |
| Topicus (TOITF) | Canada | $25.588B | 93.68 |
| Zoom Communications (ZM) | United States | $25.417B | 28.32 |
| Reddit (RDDT) | United States | $23.124B | 212.41 |
| Toast (TOST) | United States | $22.455B | 187.88 |
| Pinterest (PINS) | United States | $22.307B | 73.09 |
| Grab Holdings (GRAB) | Singapore | $21.142B | 262.50 |
| Docusign (DOCU) | United States | $18.280B | 72.80 |
| Guidewire Software (GWRE) | United States | $18.013B | 550.64 |
| Affirm Holdings (AFRM) | United States | $17.986B | 0.00 |
| Twilio (TWLO) | United States | $17.444B | 102.96 |
| F5 (FFIV) | United States | $16.172B | 24.74 |
| Rubrik (RBRK) | United States | $16.057B | 0.00 |
| MongoDB (MDB) | United States | $15.729B | 0.00 |
| Snap (SNAP) | United States | $15.091B | 0.00 |
| Paycom Software (PAYC) | United States | $14.881B | 36.64 |
| Monday (MNDY) | Israel | $14.868B | 195.22 |
| Bentley Systems (BSY) | United States | $13.994B | 51.01 |
| Paylocity Holding (PCTY) | United States | $11.017B | 43.65 |
| Nice (NICE) | Israel | $10.718B | 19.61 |
| Procore Technologies (PCOR) | United States | $10.716B | 0.00 |
| SailPoint (SAIL) | United States | $10.569B | 0.00 |
| Elastic (ESTC) | United States | $9.718B | 0.00 |
| ServiceTitan (TTAN) | United States | $9.703B | 0.00 |
| Klaviyo (KVYO) | United States | $9.513B | 3483.00 |
| Dayforce (DAY) | United States | $9.492B | 53.49 |
| Unity Software (U) | United States | $8.954B | 0.00 |
| GitLab (GTLB) | United States | $8.672B | 0.00 |
| Confluent (CFLT) | United States | $7.999B | 0.00 |
| AppFolio (APPF) | United States | $7.642B | 68.21 |
| Match Group (MTCH) | United States | $7.365B | 14.14 |
| UiPath (PATH) | United States | $7.285B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $7.193B | 37.71 |
| Waystar Holding (WAY) | United States | $6.834B | 82.29 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.821B | 141.65 |
| OneStream (OS) | United States | $6.779B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $6.299B | 0.00 |
| Vertex (VERX) | United States | $6.138B | 107.78 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $5.951B | 64.50 |
| Informatica (INFA) | United States | $5.867B | 44.07 |
| Trump Media & Technology Group (DJT) | United States | $5.728B | 0.00 |
| Q2 Holdings (QTWO) | United States | $5.722B | 296.26 |
| TEMENOS GROUP (TMSNY) | Switzerland | $5.456B | 0.00 |
| Grindr (GRND) | United States | $5.019B | 80.33 |
| BILL Holdings (BILL) | United States | $4.948B | 160.10 |
| JFrog (FROG) | United States | $4.900B | 0.00 |
| Freshworks (FRSH) | United States | $4.644B | 0.00 |
| Intapp (INTA) | United States | $4.595B | 0.00 |
| Box (BOX) | United States | $4.551B | 131.88 |
| Rumble (RUM) | United States | $4.495B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $4.265B | 50.89 |
| Asana (ASAN) | United States | $4.219B | 0.00 |
| Workiva (WK) | United States | $4.051B | 0.00 |
| Tenable Holdings (TENB) | United States | $4.030B | 0.00 |
| AvePoint (AVPT) | United States | $4.002B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $4.001B | 10.14 |
| Braze (BRZE) | United States | $3.843B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $3.786B | 0.00 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.742B | 20.57 |
| ZoomInfo Technologies (ZI) | United States | $3.529B | 18.09 |
| ODDITY Tech (ODD) | Israel | $3.476B | 36.84 |
| CLEAR Secure (YOU) | United States | $3.452B | 14.92 |
| BlackLine (BL) | United States | $3.428B | 51.40 |
| Rigetti Computing (RGTI) | United States | $3.327B | 0.00 |
| Compass (COMP) | United States | $3.282B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $3.228B | 0.00 |
| Alight (ALIT) | United States | $3.177B | 12.45 |
| Alkami Technology (ALKT) | United States | $3.172B | 0.00 |
| Global Business Travel (GBTG) | United States | $2.947B | 0.00 |
| Calix (CALX) | United States | $2.908B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.842B | 23.30 |
| NCino (NCNO) | United States | $2.796B | 809.00 |
| Appian (APPN) | United States | $2.441B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $2.426B | 53.32 |
| Magnite (MGNI) | United States | $2.341B | 50.27 |
| BlackBerry (BB) | Canada | $2.313B | 0.00 |
| Five9 (FIVN) | United States | $2.165B | 63.09 |
| AvidXchange Holdings (AVDX) | United States | $2.009B | 973.00 |
| NCR Atleos (NATL) | United States | $2.003B | 9.16 |
| EverCommerce (EVCM) | United States | $1.955B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $1.822B | 17.91 |
| Lightspeed Commerce (LSPD) | Canada | $1.657B | 108.30 |
| SEMrush Holdings (SEMR) | United States | $1.613B | 219.40 |
| Olo (OLO) | United States | $1.571B | 236.50 |
| Rapid7 (RPD) | United States | $1.531B | 30.18 |
| PagerDuty (PD) | United States | $1.524B | 0.00 |
| Tuya (TUYA) | China | $1.521B | 282.00 |
| Arlo Technologies (ARLO) | United States | $1.425B | 0.00 |
| Karooooo (KARO) | Singapore | $1.387B | 27.05 |
| Flywire (FLYW) | United States | $1.373B | 111.10 |
| Porch (PRCH) | United States | $1.295B | 0.00 |
| Quantum Computing (QUBT) | United States | $1.257B | 0.00 |
| Yalla Group (YALA) | $1.241B | 10.61 | |
| Soho House & Co (SHCO) | United Kingdom | $1.229B | 0.00 |
| Fastly (FSLY) | United States | $1.197B | 0.00 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.189B | 0.00 |
| VTEX (VTEX) | Cayman Islands | $1.174B | 71.33 |
| WEBTOON Entertainment (WBTN) | United States | $1.048B | 44.72 |
| Udemy (UDMY) | United States | $1.047B | 0.00 |
| Evolent Health (EVH) | United States | $1.042B | 89.40 |
| Penguin Solutions (PENG) | Cayman Islands | $1.031B | 17.27 |
| Radware (RDWR) | Israel | $1.013B | 57.90 |
| Couchbase (BASE) | United States | $0.995B | 0.00 |
| Blend Labs (BLND) | United States | $0.937B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $0.925B | 13.45 |
| CI&T (CINT) | Brazil | $0.896B | 33.25 |
| I3 Verticals (IIIV) | United States | $0.885B | 65.24 |
| Riskified (RSKD) | United States | $0.859B | 0.00 |
| Weave Communications (WEAV) | United States | $0.828B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.811B | 0.00 |
| Docebo (DCBO) | Canada | $0.785B | 30.44 |
| Hello Group (MOMO) | China | $0.771B | 8.21 |
| Getty Images Holdings (GETY) | United States | $0.752B | 0.00 |
| NPK (NPKI) | United States | $0.714B | 26.41 |
| Jiayin Group (JFIN) | China | $0.703B | 4.74 |
| Cognyte Software (CGNT) | Israel | $0.701B | 0.00 |
| Bumble (BMBL) | United States | $0.632B | 10.51 |
| Thryv Holdings (THRY) | United States | $0.629B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.616B | 14.77 |
| PubMatic (PUBM) | United States | $0.568B | 146.38 |
| Nextdoor Holdings (KIND) | United States | $0.560B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $0.543B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.507B | 28.42 |
| Digital Turbine (APPS) | United States | $0.495B | 78.50 |
| Vivid Seats (SEAT) | United States | $0.466B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.447B | 4.86 |
| BigCommerce Holdings (BIGC) | United States | $0.420B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.417B | 71.34 |
| Domo (DOMO) | United States | $0.343B | 0.00 |
| Kaltura (KLTR) | United States | $0.341B | 0.00 |
| NetClass Technology Inc (NTCL) | China | $0.321B | 0.00 |
| Arteris (AIP) | United States | $0.315B | 0.00 |
| Rimini Street (RMNI) | United States | $0.299B | 8.15 |
| Backblaze (BLZE) | United States | $0.294B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.278B | 0.00 |
| CS Disco (LAW) | United States | $0.248B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.238B | 0.00 |
| ON24 (ONTF) | United States | $0.226B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.203B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.200B | 0.00 |
| Audioeye (AEYE) | United States | $0.171B | 54.88 |
| ZSpace (ZSPC) | United States | $0.161B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.158B | 0.00 |
| Perfect (PERF) | Taiwan | $0.156B | 20.33 |
| EGain (EGAN) | United States | $0.142B | 56.22 |
| Marwynn Holdings (MWYN) | United States | $0.131B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.123B | 0.00 |
| FatPipe (FATN) | United States | $0.118B | 0.00 |
| Inseego (INSG) | United States | $0.118B | 0.00 |
| Rekor Systems (REKR) | United States | $0.113B | 0.00 |
| Chegg (CHGG) | United States | $0.089B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.087B | 54.29 |
| GAN (GAN) | United States | $0.086B | 0.00 |
| Veea (VEEA) | United States | $0.086B | 0.00 |
| Upland Software (UPLD) | United States | $0.077B | 3.66 |
| RedCloud Holdings (RCT) | $0.072B | 0.00 | |
| Baiya Group (BIYA) | $0.065B | 0.00 | |
| Phunware (PHUN) | United States | $0.063B | 0.00 |
| YXT.COM - (YXT) | China | $0.061B | 0.00 |
| Datavault AI (DVLT) | United States | $0.055B | 0.00 |
| Aurora Mobile (JG) | China | $0.055B | 0.00 |
| SurgePays (SURG) | United States | $0.052B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.051B | 0.00 | |
| Cloudastructure (CSAI) | United States | $0.050B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.046B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.040B | 0.00 |
| KOREs (KORE) | United States | $0.038B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.035B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.030B | 8.71 |
| SCHMID Group (SHMD) | Cayman Islands | $0.030B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.029B | 0.00 |
| CISO Global (CISO) | United States | $0.023B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.020B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.017B | 0.00 |
| ARB IOT Group (ARBB) | $0.016B | 0.00 | |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.015B | 0.00 |
| Lifeward (LFWD) | United States | $0.015B | 0.00 |
| OneMedNet (ONMD) | United States | $0.014B | 0.00 |
| DatChat (DATS) | United States | $0.011B | 0.00 |
| Versus Systems (VS) | United States | $0.009B | 0.00 |
| Verb Technology (VERB) | United States | $0.008B | 0.00 |
| Locafy (LCFY) | Australia | $0.006B | 0.00 |
| Amesite (AMST) | United States | $0.006B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.006B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.005B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.005B | 0.00 |
| Oblong (OBLG) | United States | $0.004B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.003B | 0.00 |
| Femto Technologies (FMTO) | Israel | $0.002B | 0.00 |
| SCWorx (WORX) | United States | $0.001B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| ForgeRock (FORG) | United States | $0.000B | 0.00 |
| Materialise (MTLS) | Belgium | $0.000B | 30.41 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |