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.
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 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