Ziff Davis - 25 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 July 23, 2024 is 50.29.
  • 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 73.79, which is 46.7% above the current share price.
  • The Ziff Davis 52-week low stock price is 44.11, which is 12.3% below the current share price.
  • The average Ziff Davis stock price for the last 52 weeks is 61.90.
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
2024 59.4856 67.3100 70.8400 46.5100 50.2900 -25.15%
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 $2.320B $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 $1239.579B 27.67
Palo Alto Networks (PANW) United States $108.654B 107.55
CrowdStrike (CRWD) United States $65.435B 407.39
PayPal Holdings (PYPL) United States $62.459B 14.97
Workday (WDAY) United States $59.901B 142.16
Atlassian (TEAM) United States $45.583B 0.00
Snowflake (SNOW) United States $44.394B 0.00
Fortinet (FTNT) United States $44.263B 39.42
Datadog (DDOG) United States $41.214B 308.02
Sea (SE) Singapore $38.335B 1339.60
Veeva Systems (VEEV) United States $30.184B 53.35
Pinterest (PINS) United States $27.887B 170.08
Cloudflare (NET) United States $27.513B 0.00
HubSpot (HUBS) United States $24.894B 0.00
Snap (SNAP) United States $23.516B 0.00
Samsara (IOT) United States $20.854B 0.00
MongoDB (MDB) United States $18.817B 0.00
Topicus (TOITF) Canada $18.537B 96.21
Zoom Video Communications (ZM) United States $18.377B 22.85
Bentley Systems (BSY) United States $14.215B 62.38
Toast (TOST) United States $12.249B 0.00
Aspen Technology (AZPN) United States $11.979B 34.14
Nice (NICE) Israel $11.568B 26.25
Monday (MNDY) Israel $11.417B 656.92
Reddit (RDDT) United States $11.092B 0.00
Twilio (TWLO) United States $10.275B 0.00
F5 (FFIV) United States $10.187B 17.24
AppFolio (APPF) United States $9.778B 264.73
Paycom Software (PAYC) United States $9.613B 20.65
GitLab (GTLB) United States $8.747B 0.00
Dayforce (DAY) United States $8.388B 67.24
Paylocity Holding (PCTY) United States $8.284B 39.46
Informatica (INFA) United States $7.350B 67.32
HashiCorp (HCP) United States $6.753B 0.00
Smartsheet (SMAR) United States $6.703B 0.00
Unity Software (U) United States $6.613B 0.00
Rubrik (RBRK) United States $6.556B 0.00
Vertex (VERX) United States $6.206B 153.88
KANZHUN LIMITED (BZ) China $6.062B 40.85
Trump Media & Technology Group (DJT) United States $5.815B 0.00
BILL Holdings (BILL) United States $5.713B 207.04
Tenable Holdings (TENB) United States $5.252B 0.00
Clearwater Analytics Holdings (CWAN) United States $4.968B 0.00
Clarivate (CLVT) United Kingdom $4.471B 9.99
StoneCo (STNE) Cayman Islands $4.267B 12.23
Alight (ALIT) United States $4.194B 16.98
Workiva (WK) United States $3.993B 0.00
Waystar Holding (WAY) $3.965B 0.00
JFrog (FROG) United States $3.938B 0.00
Freshworks (FRSH) United States $3.935B 0.00
Box (BOX) United States $3.909B 159.29
NCino (NCNO) United States $3.832B 333.00
DoubleVerify Holdings (DV) United States $3.499B 53.60
Alkami Technology (ALKT) United States $3.325B 0.00
Five9 (FIVN) United States $3.293B 0.00
Asana (ASAN) United States $3.289B 0.00
BlackLine (BL) United States $2.951B 119.35
DigitalOcean Holdings (DOCN) United States $2.946B 38.96
Intapp (INTA) United States $2.713B 0.00
Kingdee Software Group (KGDEY) China $2.694B 0.00
WEBTOON Entertainment (WBTN) United States $2.667B 0.00
Rumble (RUM) United States $2.663B 0.00
AvidXchange Holdings (AVDX) United States $2.657B 0.00
Appian (APPN) United States $2.573B 0.00
Rapid7 (RPD) United States $2.507B 100.57
Evolent Health (EVH) United States $2.420B 37.18
Paycor HCM (PYCR) United States $2.310B 86.40
Calix (CALX) United States $2.296B 79.64
ODDITY Tech (ODD) Israel $2.256B 34.20
Compass (COMP) United States $2.250B 0.00
EverCommerce (EVCM) United States $2.223B 0.00
Magnite (MGNI) United States $2.152B 192.12
SEMrush Holdings (SEMR) United States $2.113B 161.67
Grindr (GRND) United States $2.031B 44.46
SolarWinds (SWI) United States $1.998B 22.00
PagerDuty (PD) United States $1.992B 0.00
Diebold Nixdorf (DBD) United States $1.656B 0.00
E2open Parent Holdings (ETWO) United States $1.613B 27.76
Arlo Technologies (ARLO) United States $1.605B 0.00
Getty Images Holdings (GETY) United States $1.565B 27.36
Zuora (ZUO) United States $1.384B 0.00
Udemy (UDMY) United States $1.327B 0.00
VTEX (VTEX) United Kingdom $1.226B 0.00
WalkMe (WKME) Israel $1.202B 0.00
Enfusion (ENFN) United States $1.176B 229.50
Docebo (DCBO) Canada $1.163B 66.28
Bumble (BMBL) United States $1.156B 53.88
Nextdoor Holdings (KIND) United States $1.144B 0.00
PubMatic (PUBM) United States $1.137B 108.48
Riskified (RSKD) United States $1.137B 0.00
Soho House & Co (SHCO) United Kingdom $1.102B 0.00
Fastly (FSLY) United States $1.090B 0.00
Couchbase (BASE) United States $0.986B 0.00
Hello Group (MOMO) China $0.942B 5.91
Blend Labs (BLND) United States $0.825B 0.00
CI&T (CINT) Brazil $0.805B 21.39
I3 Verticals (IIIV) United States $0.803B 29.26
Radware (RDWR) Israel $0.801B 0.00
Tuya (TUYA) China $0.792B 0.00
Olo (OLO) United States $0.777B 0.00
Yalla Group (YALA) $0.702B 6.33
Planet Labs PBC (PL) United States $0.683B 0.00
Thryv Holdings (THRY) United States $0.670B 98.42
Kingsoft Cloud Holdings (KC) China $0.652B 0.00
Cognyte Software (CGNT) Israel $0.542B 0.00
ONESPAN INC (OSPN) United States $0.532B 48.45
Consensus Cloud Solutions (CCSI) United States $0.407B 4.46
8x8 Inc (EGHT) United States $0.397B 0.00
CS Disco (LAW) United States $0.356B 0.00
Arteris (AIP) United States $0.349B 0.00
Materialise (MTLS) Belgium $0.349B 29.50
ReposiTrak (TRAK) United States $0.348B 65.93
Chegg (CHGG) United States $0.341B 41.75
Domo (DOMO) United States $0.312B 0.00
Jiayin Group (JFIN) China $0.307B 1.70
Innovid (CTV) Israel $0.302B 0.00
Backblaze (BLZE) United States $0.289B 0.00
Rimini Street (RMNI) United States $0.283B 8.94
ON24 (ONTF) United States $0.273B 0.00
Audioeye (AEYE) United States $0.255B 0.00
Digital Turbine (APPS) United States $0.242B 9.44
EGain (EGAN) United States $0.208B 24.93
Porch (PRCH) United States $0.200B 0.00
Perfect (PERF) Taiwan $0.187B 27.50
D-Wave Quantum (QBTS) United States $0.185B 0.00
Kaltura (KLTR) United States $0.184B 0.00
Rekor Systems (REKR) United States $0.164B 0.00
TIAN GE INTERAC (TGRVF) China $0.137B 0.00
Sangoma Technologies (SANG) Canada $0.132B 0.00
Inseego (INSG) United States $0.120B 0.00
Cheetah Mobile (CMCM) China $0.111B 0.00
Synchronoss Technologies (SNCR) United States $0.108B 0.00
Plum Acquisition I (PLMI) United States $0.106B 0.00
GAN (GAN) United States $0.069B 0.00
Upland Software (UPLD) United States $0.066B 7.23
Edgio (EGIO) United States $0.066B 0.00
Quantum Computing (QUBT) United States $0.064B 0.00
SurgePays (SURG) United States $0.060B 2.70
Wireless Ronin Technologies (CREX) United States $0.052B 0.00
SCHMID Group (SHMD) Cayman Islands $0.045B 0.00
IZEA WORLDWIDE, INC (IZEA) United States $0.041B 0.00
Phunware (PHUN) United States $0.041B 0.00
KOREs (KORE) United States $0.039B 0.00
MIND C.T.I (MNDO) Israel $0.038B 7.56
MariaDB (MRDB) United States $0.037B 0.00
LeddarTech Holdings (LDTC) Canada $0.023B 0.00
MultiSensor AI Holdings (MSAI) United States $0.022B 0.00
OneMedNet (ONMD) United States $0.020B 0.00
VirnetX Holding Corp (VHC) United States $0.019B 0.00
Next Technology Holding (NXTT) China $0.015B 0.00
Aurora Mobile (JG) China $0.015B 0.00
ARB IOT Group (ARBB) Singapore $0.013B 0.00
2U (TWOU) United States $0.012B 0.00
Nvni Group (NVNI) United States $0.012B 0.00
EzFill Holdings (EZFL) United States $0.012B 0.00
Shiftpixy (PIXY) United States $0.011B 0.00
MF (MFI) Hong Kong, SAR China $0.011B 0.00
Verb Technology (VERB) United States $0.010B 0.00
Iveda Solutions (IVDA) United States $0.008B 0.00
Collective Audience (CAUD) United States $0.008B 0.00
ICoreConnect (ICCT) United States $0.007B 0.00
CISO Global (CISO) United States $0.007B 0.00
Amesite (AMST) United States $0.007B 0.00
Locafy (LCFY) Australia $0.006B 0.00
DatChat (DATS) United States $0.005B 0.00
WaveDancer (WAVD) United States $0.004B 0.00
Versus Systems (VS) Canada $0.004B 0.00
Oblong (OBLG) United States $0.003B 0.00
My Size (MYSZ) Israel $0.002B 0.00
SCWorx (WORX) United States $0.001B 0.00
BYND Cannasoft Enterprises (BCAN) Israel $0.000B 0.00
Qutoutiao (QTT) China $0.000B 0.00
Castlight Health, Inc (CSLT) United States $0.000B 0.00
ForgeRock (FORG) United States $0.000B 0.00
Karooooo (KARO) Singapore $0.000B 25.41
Cloopen (RAAS) China $0.000B 0.00
VSee Health (VSEE) United States $0.000B 0.00