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 13, 2025 is 33.99.
- 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 78.3% above the current share price.
- The Ziff Davis 52-week low stock price is 29.15, which is 14.2% below the current share price.
- The average Ziff Davis stock price for the last 52 weeks is 48.08.
| Ziff Davis Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 42.7151 | 54.7800 | 55.5000 | 29.5300 | 33.9900 | -37.45% |
| 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 | $1.460B | $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 | $1620.098B | 24.94 |
| Palantir Technologies (PLTR) | United States | $277.831B | 987.17 |
| Spotify Technology (SPOT) | Luxembourg | $127.084B | 102.95 |
| ADP (ADP) | United States | $125.584B | 31.47 |
| Arista Networks (ANET) | United States | $115.947B | 40.90 |
| Sea (SE) | Singapore | $83.919B | 195.14 |
| Workday (WDAY) | United States | $70.908B | 122.84 |
| Autodesk (ADSK) | United States | $62.729B | 49.78 |
| Snowflake (SNOW) | United States | $59.596B | 0.00 |
| Atlassian (TEAM) | United States | $58.736B | 0.00 |
| Adyen (ADYEY) | Netherlands | $58.075B | 0.00 |
| Paychex (PAYX) | United States | $54.637B | 30.89 |
| Cloudflare (NET) | United States | $49.125B | 0.00 |
| Datadog (DDOG) | United States | $38.876B | 231.47 |
| HubSpot (HUBS) | United States | $34.878B | 0.00 |
| Block (XYZ) | United States | $34.084B | 28.96 |
| CoreWeave (CRWV) | United States | $27.145B | 0.00 |
| Topicus (TOITF) | Canada | $26.771B | 98.02 |
| Samsara (IOT) | United States | $25.762B | 0.00 |
| Zoom Communications (ZM) | United States | $25.234B | 28.12 |
| Pinterest (PINS) | United States | $22.273B | 72.98 |
| Toast (TOST) | United States | $21.349B | 178.62 |
| Reddit (RDDT) | United States | $20.521B | 188.49 |
| Grab Holdings (GRAB) | Singapore | $20.095B | 249.50 |
| Guidewire Software (GWRE) | United States | $17.949B | 548.67 |
| Docusign (DOCU) | United States | $17.792B | 70.86 |
| Affirm Holdings (AFRM) | United States | $17.092B | 0.00 |
| Twilio (TWLO) | United States | $16.971B | 100.17 |
| F5 (FFIV) | United States | $16.101B | 24.64 |
| MongoDB (MDB) | United States | $15.556B | 0.00 |
| Snap (SNAP) | United States | $15.392B | 0.00 |
| Paycom Software (PAYC) | United States | $14.948B | 36.81 |
| Rubrik (RBRK) | United States | $14.919B | 0.00 |
| Monday (MNDY) | Israel | $14.174B | 186.11 |
| Bentley Systems (BSY) | United States | $13.930B | 50.78 |
| SailPoint (SAIL) | United States | $11.037B | 0.00 |
| Paylocity Holding (PCTY) | United States | $10.978B | 43.49 |
| Procore Technologies (PCOR) | United States | $10.772B | 0.00 |
| Nice (NICE) | Israel | $10.373B | 18.98 |
| Klaviyo (KVYO) | United States | $9.799B | 3588.00 |
| Elastic (ESTC) | United States | $9.685B | 0.00 |
| Dayforce (DAY) | United States | $9.529B | 53.69 |
| ServiceTitan (TTAN) | United States | $9.414B | 0.00 |
| Unity Software (U) | United States | $9.079B | 0.00 |
| GitLab (GTLB) | United States | $8.449B | 0.00 |
| AppFolio (APPF) | United States | $7.954B | 70.99 |
| Confluent (CFLT) | United States | $7.604B | 0.00 |
| UiPath (PATH) | United States | $7.219B | 0.00 |
| Match Group (MTCH) | United States | $7.112B | 13.65 |
| Waystar Holding (WAY) | United States | $6.973B | 83.96 |
| KANZHUN LIMITED (BZ) | China | $6.932B | 36.35 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.904B | 143.35 |
| OneStream (OS) | United States | $6.605B | 0.00 |
| Kingdee Software Group (KGDEY) | China | $6.334B | 0.00 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $5.991B | 64.93 |
| Vertex (VERX) | United States | $5.918B | 103.92 |
| Informatica (INFA) | United States | $5.861B | 44.02 |
| Q2 Holdings (QTWO) | United States | $5.721B | 296.23 |
| Trump Media & Technology Group (DJT) | United States | $5.645B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $5.348B | 0.00 |
| Grindr (GRND) | United States | $4.996B | 79.97 |
| BILL Holdings (BILL) | United States | $4.880B | 157.90 |
| Cellebrite DI (CLBT) | Israel | $4.753B | 55.14 |
| JFrog (FROG) | United States | $4.632B | 0.00 |
| Freshworks (FRSH) | United States | $4.623B | 0.00 |
| Box (BOX) | United States | $4.583B | 132.79 |
| Intapp (INTA) | United States | $4.559B | 0.00 |
| Rumble (RUM) | United States | $4.326B | 0.00 |
| Asana (ASAN) | United States | $4.184B | 0.00 |
| Tenable Holdings (TENB) | United States | $4.090B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $4.058B | 0.00 |
| Workiva (WK) | United States | $3.977B | 0.00 |
| ODDITY Tech (ODD) | Israel | $3.912B | 41.47 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.880B | 21.33 |
| StoneCo (STNE) | Cayman Islands | $3.838B | 9.72 |
| AvePoint (AVPT) | United States | $3.813B | 0.00 |
| Braze (BRZE) | United States | $3.781B | 0.00 |
| ZoomInfo Technologies (ZI) | United States | $3.529B | 18.09 |
| BlackLine (BL) | United States | $3.422B | 51.32 |
| CLEAR Secure (YOU) | United States | $3.371B | 14.57 |
| Compass (COMP) | United States | $3.349B | 0.00 |
| Rigetti Computing (RGTI) | United States | $3.301B | 0.00 |
| Alight (ALIT) | United States | $3.144B | 12.32 |
| D-Wave Quantum (QBTS) | United States | $3.123B | 0.00 |
| Alkami Technology (ALKT) | United States | $3.123B | 0.00 |
| Global Business Travel (GBTG) | United States | $2.952B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.878B | 23.59 |
| Calix (CALX) | United States | $2.864B | 0.00 |
| NCino (NCNO) | United States | $2.830B | 818.67 |
| Appian (APPN) | United States | $2.389B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $2.317B | 50.93 |
| BlackBerry (BB) | Canada | $2.313B | 0.00 |
| Magnite (MGNI) | United States | $2.276B | 48.88 |
| Five9 (FIVN) | United States | $2.139B | 62.33 |
| EverCommerce (EVCM) | United States | $2.075B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $2.007B | 972.00 |
| NCR Atleos (NATL) | United States | $1.996B | 9.12 |
| Diebold Nixdorf (DBD) | United States | $1.788B | 17.58 |
| Rapid7 (RPD) | United States | $1.718B | 33.85 |
| Lightspeed Commerce (LSPD) | Canada | $1.605B | 104.90 |
| SEMrush Holdings (SEMR) | United States | $1.578B | 214.60 |
| PagerDuty (PD) | United States | $1.522B | 0.00 |
| Olo (OLO) | United States | $1.521B | 229.00 |
| Next Technology Holding (NXTT) | China | $1.427B | 0.00 |
| Flywire (FLYW) | United States | $1.395B | 112.90 |
| Tuya (TUYA) | China | $1.387B | 257.00 |
| Arlo Technologies (ARLO) | United States | $1.382B | 0.00 |
| Karooooo (KARO) | Singapore | $1.360B | 27.85 |
| Quantum Computing (QUBT) | United States | $1.281B | 0.00 |
| Porch (PRCH) | United States | $1.271B | 0.00 |
| WEBTOON Entertainment (WBTN) | United States | $1.243B | 4.75 |
| Soho House & Co (SHCO) | United Kingdom | $1.235B | 0.00 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.189B | 0.00 |
| Yalla Group (YALA) | $1.182B | 10.11 | |
| Fastly (FSLY) | United States | $1.172B | 0.00 |
| VTEX (VTEX) | Cayman Islands | $1.124B | 68.33 |
| Evolent Health (EVH) | United States | $1.085B | 93.10 |
| Udemy (UDMY) | United States | $1.071B | 0.00 |
| Penguin Solutions (PENG) | Cayman Islands | $0.998B | 16.74 |
| Radware (RDWR) | Israel | $0.997B | 56.95 |
| Couchbase (BASE) | United States | $0.976B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $0.936B | 13.60 |
| Blend Labs (BLND) | United States | $0.924B | 0.00 |
| CI&T (CINT) | Brazil | $0.849B | 30.00 |
| I3 Verticals (IIIV) | United States | $0.839B | 61.85 |
| Getty Images Holdings (GETY) | United States | $0.829B | 0.00 |
| Weave Communications (WEAV) | United States | $0.824B | 0.00 |
| Riskified (RSKD) | United States | $0.780B | 0.00 |
| Docebo (DCBO) | Canada | $0.766B | 29.71 |
| Hello Group (MOMO) | China | $0.757B | 8.05 |
| Cognyte Software (CGNT) | Israel | $0.718B | 0.00 |
| NPK (NPKI) | United States | $0.716B | 26.47 |
| Jiayin Group (JFIN) | China | $0.703B | 4.75 |
| Thryv Holdings (THRY) | United States | $0.637B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.629B | 15.08 |
| Bumble (BMBL) | United States | $0.614B | 10.21 |
| PubMatic (PUBM) | United States | $0.559B | 144.00 |
| Nextdoor Holdings (KIND) | United States | $0.537B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.532B | 29.83 |
| Opendoor Technologies (OPEN) | United States | $0.512B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.460B | 5.01 |
| Digital Turbine (APPS) | United States | $0.459B | 72.83 |
| NetClass Technology Inc (NTCL) | China | $0.451B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.414B | 0.00 |
| BigCommerce Holdings (BIGC) | United States | $0.412B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.408B | 69.84 |
| Domo (DOMO) | United States | $0.345B | 0.00 |
| Kaltura (KLTR) | United States | $0.340B | 0.00 |
| Arteris (AIP) | United States | $0.326B | 0.00 |
| Rimini Street (RMNI) | United States | $0.309B | 8.43 |
| Backblaze (BLZE) | United States | $0.288B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.257B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.251B | 0.00 |
| CS Disco (LAW) | United States | $0.244B | 0.00 |
| ON24 (ONTF) | United States | $0.220B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.204B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.191B | 0.00 |
| ZSpace (ZSPC) | United States | $0.179B | 0.00 |
| Perfect (PERF) | Taiwan | $0.162B | 21.11 |
| Audioeye (AEYE) | United States | $0.161B | 51.60 |
| EGain (EGAN) | United States | $0.143B | 36.43 |
| EPWK Holdings (EPWK) | China | $0.140B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.122B | 0.00 |
| Rekor Systems (REKR) | United States | $0.119B | 0.00 |
| Inseego (INSG) | United States | $0.118B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.117B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.092B | 57.07 |
| GAN (GAN) | United States | $0.088B | 0.00 |
| FatPipe (FATN) | United States | $0.088B | 0.00 |
| Upland Software (UPLD) | United States | $0.081B | 3.84 |
| Chegg (CHGG) | United States | $0.078B | 0.00 |
| RedCloud Holdings (RCT) | $0.068B | 0.00 | |
| Veea (VEEA) | United States | $0.066B | 0.00 |
| Phunware (PHUN) | United States | $0.063B | 0.00 |
| Baiya Group (BIYA) | $0.061B | 0.00 | |
| Cloudastructure (CSAI) | United States | $0.058B | 0.00 |
| Aurora Mobile (JG) | China | $0.057B | 0.00 |
| SurgePays (SURG) | United States | $0.055B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.054B | 0.00 | |
| YXT.COM - (YXT) | China | $0.048B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.047B | 0.00 |
| Datavault AI (DVLT) | United States | $0.045B | 0.00 |
| KOREs (KORE) | United States | $0.039B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.038B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.038B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.033B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.029B | 8.47 |
| MultiSensor AI Holdings (MSAI) | United States | $0.027B | 0.00 |
| CISO Global (CISO) | United States | $0.023B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.018B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.017B | 0.00 |
| ARB IOT Group (ARBB) | $0.017B | 0.00 | |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.015B | 0.00 |
| Lifeward (LFWD) | United States | $0.014B | 0.00 |
| OneMedNet (ONMD) | United States | $0.012B | 0.00 |
| DatChat (DATS) | United States | $0.011B | 0.00 |
| Versus Systems (VS) | United States | $0.010B | 0.00 |
| Amesite (AMST) | United States | $0.007B | 0.00 |
| Locafy (LCFY) | Australia | $0.007B | 0.00 |
| Verb Technology (VERB) | United States | $0.006B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.006B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.006B | 0.00 |
| Oblong (OBLG) | United States | $0.004B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.003B | 0.00 |
| Femto Technologies (FMTO) | Israel | $0.003B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.003B | 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 | 31.94 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |