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 February 21, 2025 is 47.93.
- 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 70.02, which is 46.1% above the current share price.
- The Ziff Davis 52-week low stock price is 37.76, which is 21.2% below the current share price.
- The average Ziff Davis stock price for the last 52 weeks is 53.23.
| Ziff Davis Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 53.2251 | 54.7800 | 55.5000 | 47.9300 | 47.9300 | -11.80% |
| 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 | $2.132B | $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 | $1760.488B | 29.05 |
| ARM Holdings (ARM) | United Kingdom | $158.066B | 225.15 |
| Atlassian (TEAM) | United States | $78.204B | 0.00 |
| PayPal Holdings (PYPL) | United States | $76.795B | 16.62 |
| Sea (SE) | Singapore | $76.024B | 885.53 |
| Workday (WDAY) | United States | $69.594B | 137.70 |
| Snowflake (SNOW) | United States | $61.055B | 0.00 |
| Adyen (ADYEY) | Netherlands | $59.318B | 0.00 |
| Cloudflare (NET) | United States | $53.669B | 0.00 |
| Datadog (DDOG) | United States | $42.887B | 221.47 |
| HubSpot (HUBS) | United States | $39.011B | 0.00 |
| Reddit (RDDT) | United States | $31.738B | 0.00 |
| Samsara (IOT) | United States | $30.669B | 0.00 |
| Pinterest (PINS) | United States | $26.831B | 98.90 |
| Zoom Communications (ZM) | United States | $25.577B | 28.58 |
| MongoDB (MDB) | United States | $21.596B | 0.00 |
| Topicus (TOITF) | Canada | $21.385B | 90.99 |
| Toast (TOST) | United States | $18.962B | 0.00 |
| Snap (SNAP) | United States | $18.117B | 0.00 |
| Twilio (TWLO) | United States | $18.099B | 168.57 |
| F5 (FFIV) | United States | $17.561B | 27.92 |
| Guidewire Software (GWRE) | United States | $17.524B | 599.49 |
| Docusign (DOCU) | United States | $17.414B | 77.66 |
| Aspen Technology (AZPN) | United States | $16.713B | 41.71 |
| Monday (MNDY) | Israel | $14.870B | 275.01 |
| Bentley Systems (BSY) | United States | $13.527B | 53.48 |
| Rubrik (RBRK) | United States | $13.378B | 0.00 |
| Paycom Software (PAYC) | United States | $12.363B | 24.42 |
| Procore Technologies (PCOR) | United States | $12.347B | 0.00 |
| Klaviyo (KVYO) | United States | $11.934B | 4426.00 |
| Paylocity Holding (PCTY) | United States | $11.536B | 47.24 |
| Elastic (ESTC) | United States | $11.359B | 0.00 |
| Unity Software (U) | United States | $11.280B | 0.00 |
| GitLab (GTLB) | United States | $10.947B | 0.00 |
| Confluent (CFLT) | United States | $10.673B | 0.00 |
| Dayforce (DAY) | United States | $10.610B | 65.32 |
| Nice (NICE) | Israel | $9.656B | 17.78 |
| Altair Engineering (ALTR) | United States | $9.510B | 153.12 |
| AppFolio (APPF) | United States | $7.867B | 73.75 |
| ServiceTitan (TTAN) | United States | $7.463B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $7.396B | 213.86 |
| Vertex (VERX) | United States | $7.087B | 122.81 |
| Waystar Holding (WAY) | United States | $7.058B | 0.00 |
| HashiCorp (HCP) | United States | $7.049B | 0.00 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $6.937B | 70.47 |
| Kingdee Software Group (KGDEY) | China | $6.226B | 0.00 |
| Trump Media & Technology Group (DJT) | United States | $6.127B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $6.119B | 0.00 |
| Informatica (INFA) | United States | $6.055B | 45.07 |
| KANZHUN LIMITED (BZ) | China | $5.957B | 34.76 |
| BILL Holdings (BILL) | United States | $5.763B | 128.48 |
| OneStream (OS) | United States | $5.675B | 0.00 |
| Q2 Holdings (QTWO) | United States | $5.508B | 1814.00 |
| Intapp (INTA) | United States | $5.507B | 0.00 |
| Freshworks (FRSH) | United States | $5.488B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $5.117B | 0.00 |
| Asana (ASAN) | United States | $5.018B | 0.00 |
| Compass (COMP) | United States | $4.991B | 0.00 |
| Box (BOX) | United States | $4.984B | 119.59 |
| Workiva (WK) | United States | $4.794B | 0.00 |
| Tenable Holdings (TENB) | United States | $4.629B | 0.00 |
| Rumble (RUM) | United States | $4.334B | 0.00 |
| Braze (BRZE) | United States | $4.208B | 0.00 |
| Paycor HCM (PYCR) | United States | $4.039B | 74.07 |
| JFrog (FROG) | United States | $3.994B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $3.972B | 36.79 |
| NCino (NCNO) | United States | $3.804B | 234.64 |
| DoubleVerify Holdings (DV) | United States | $3.781B | 60.40 |
| Alight (ALIT) | United States | $3.763B | 15.40 |
| AvePoint (AVPT) | United States | $3.367B | 0.00 |
| Alkami Technology (ALKT) | United States | $3.199B | 0.00 |
| Grindr (GRND) | United States | $3.174B | 94.58 |
| SolarWinds (SWI) | United States | $3.142B | 20.12 |
| Five9 (FIVN) | United States | $3.135B | 189.50 |
| StoneCo (STNE) | Cayman Islands | $3.130B | 7.79 |
| CLEAR Secure (YOU) | United States | $3.121B | 23.57 |
| BlackLine (BL) | United States | $3.082B | 44.43 |
| Appian (APPN) | United States | $2.957B | 0.00 |
| Calix (CALX) | United States | $2.634B | 0.00 |
| Magnite (MGNI) | United States | $2.569B | 107.41 |
| ODDITY Tech (ODD) | Israel | $2.512B | 27.96 |
| SEMrush Holdings (SEMR) | United States | $2.481B | 211.38 |
| Flywire (FLYW) | United States | $2.332B | 124.93 |
| Rigetti Computing (RGTI) | United States | $2.206B | 0.00 |
| NCR Atleos (NATL) | United States | $2.195B | 13.95 |
| Tuya (TUYA) | China | $2.073B | 0.00 |
| Rapid7 (RPD) | United States | $2.066B | 38.00 |
| D-Wave Quantum (QBTS) | United States | $1.989B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $1.952B | 474.50 |
| EverCommerce (EVCM) | United States | $1.930B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $1.686B | 11.65 |
| PagerDuty (PD) | United States | $1.650B | 0.00 |
| Soho House & Co (SHCO) | United Kingdom | $1.492B | 0.00 |
| Enfusion (ENFN) | United States | $1.459B | 227.00 |
| Udemy (UDMY) | United States | $1.448B | 0.00 |
| Karooooo (KARO) | Singapore | $1.443B | 29.56 |
| WEBTOON Entertainment (WBTN) | United States | $1.355B | 0.00 |
| Evolent Health (EVH) | United States | $1.248B | 35.70 |
| VTEX (VTEX) | United Kingdom | $1.237B | 112.00 |
| Weave Communications (WEAV) | United States | $1.229B | 0.00 |
| Docebo (DCBO) | Canada | $1.219B | 50.97 |
| Penguin Solutions (PENG) | Cayman Islands | $1.179B | 25.42 |
| Hello Group (MOMO) | China | $1.169B | 8.32 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.166B | 0.00 |
| Olo (OLO) | United States | $1.160B | 0.00 |
| Arlo Technologies (ARLO) | United States | $1.128B | 0.00 |
| Quantum Computing (QUBT) | United States | $1.110B | 0.00 |
| Fastly (FSLY) | United States | $1.096B | 0.00 |
| Nextdoor Holdings (KIND) | United States | $1.051B | 0.00 |
| Blend Labs (BLND) | United States | $1.008B | 0.00 |
| CI&T (CINT) | Brazil | $0.992B | 36.90 |
| Getty Images Holdings (GETY) | United States | $0.991B | 21.91 |
| Riskified (RSKD) | United States | $0.986B | 0.00 |
| Radware (RDWR) | Israel | $0.983B | 83.57 |
| Couchbase (BASE) | United States | $0.958B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.925B | 79.94 |
| E2open Parent Holdings (ETWO) | United States | $0.831B | 12.74 |
| Thryv Holdings (THRY) | United States | $0.804B | 0.00 |
| PubMatic (PUBM) | United States | $0.706B | 47.71 |
| ONESPAN INC (OSPN) | United States | $0.693B | 17.20 |
| Yalla Group (YALA) | $0.688B | 5.95 | |
| Cognyte Software (CGNT) | Israel | $0.687B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.600B | 103.80 |
| Bumble (BMBL) | United States | $0.592B | 9.60 |
| Porch (PRCH) | United States | $0.575B | 0.00 |
| Jiayin Group (JFIN) | China | $0.557B | 3.46 |
| ZSpace (ZSPC) | United States | $0.541B | 0.00 |
| Digital Turbine (APPS) | United States | $0.503B | 79.83 |
| Consensus Cloud Solutions (CCSI) | United States | $0.494B | 5.26 |
| BigCommerce Holdings (BIGC) | United States | $0.489B | 0.00 |
| Arteris (AIP) | United States | $0.403B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.377B | 64.50 |
| 8x8 Inc (EGHT) | United States | $0.373B | 0.00 |
| Kaltura (KLTR) | United States | $0.367B | 0.00 |
| Materialise (MTLS) | Belgium | $0.352B | 23.84 |
| Backblaze (BLZE) | United States | $0.331B | 0.00 |
| Domo (DOMO) | United States | $0.330B | 0.00 |
| Rimini Street (RMNI) | United States | $0.302B | 7.72 |
| CS Disco (LAW) | United States | $0.300B | 0.00 |
| ON24 (ONTF) | United States | $0.264B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.212B | 0.00 |
| Perfect (PERF) | Taiwan | $0.206B | 22.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.198B | 0.00 |
| Audioeye (AEYE) | United States | $0.195B | 94.24 |
| Sangoma Technologies (SANG) | Canada | $0.190B | 0.00 |
| Inseego (INSG) | United States | $0.187B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.177B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.176B | 0.00 |
| Rekor Systems (REKR) | United States | $0.173B | 0.00 |
| Chegg (CHGG) | United States | $0.153B | 14.70 |
| EGain (EGAN) | United States | $0.146B | 37.07 |
| Upland Software (UPLD) | United States | $0.123B | 11.76 |
| NetClass Technology Inc (NTCL) | China | $0.122B | 0.00 |
| YXT.COM - (YXT) | China | $0.117B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.106B | 0.00 |
| EPWK Holdings (EPWK) | $0.101B | 0.00 | |
| Veea (VEEA) | United States | $0.084B | 0.00 |
| GAN (GAN) | United States | $0.080B | 0.00 |
| Phunware (PHUN) | United States | $0.075B | 0.00 |
| Aurora Mobile (JG) | China | $0.064B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.051B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.047B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.046B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.044B | 0.00 |
| KOREs (KORE) | United States | $0.042B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.042B | 9.45 |
| VirnetX Holding Corp (VHC) | United States | $0.034B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.031B | 0.00 |
| SurgePays (SURG) | United States | $0.028B | 0.00 |
| OneMedNet (ONMD) | United States | $0.027B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.027B | 17.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.024B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.021B | 0.00 |
| Lifeward (LFWD) | United States | $0.020B | 0.00 |
| EzFill Holdings (NXXT) | United States | $0.019B | 0.00 |
| ARB IOT Group (ARBB) | $0.013B | 0.00 | |
| CISO Global (CISO) | United States | $0.012B | 0.00 |
| Locafy (LCFY) | Australia | $0.012B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.009B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.009B | 0.00 |
| DatChat (DATS) | United States | $0.009B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.008B | 0.00 |
| Amesite (AMST) | United States | $0.007B | 0.00 |
| Versus Systems (VS) | Canada | $0.006B | 0.00 |
| Verb Technology (VERB) | United States | $0.005B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.004B | 0.00 |
| Oblong (OBLG) | United States | $0.004B | 0.00 |
| SCWorx (WORX) | United States | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| Femto Technologies (FMTO) | Israel | $0.002B | 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 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |