|
Market Closed -
Nasdaq
16:00:00 2026-08-21 EDT
|
5-day change | 1st Jan Change | ||
| 56.08 USD | +1.23% |
|
+1.26% | +59.54% |
| 08-12 | UBS Adjusts Price Target on Ziff Davis to $59 From $30, Maintains Neutral Rating | MT |
| 08-10 | RBC Adjusts Price Target on Ziff Davis to $65 From $48, Maintains Outperform Rating | MT |
Stock exchange
Nasdaq
ZD 56.08 $
+1.23%
29.23M
$
Quotes 5-day view: Ziff Davis, Inc.
Delayed Quote Nasdaq
| 2026-08-17 | 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | |
|---|---|---|---|---|---|
| Last | US$54.31 | US$55.09 | US$55.50 | US$55.40 | US$56.08 |
| Volume | 676,925 | 502,869 | 361,318 | 372,009 | 521,211 |
| Change | -1.93% | +1.44% | +0.74% | -0.18% | +1.23% |
| Opening | US$55.02 | US$55.27 | US$55.09 | US$55.23 | US$55.36 |
| High | US$55.47 | US$56.16 | US$56.20 | US$56.06 | US$56.30 |
| Low | US$53.84 | US$54.79 | US$55.07 | US$55.00 | US$55.00 |
Performance
| 1 day | +1.23% | ||
| 1 week | +1.26% | ||
| Current month | +5.65% | ||
| 1 month | +7.39% | ||
| 3 months | +28.33% | ||
| 6 months | +78.66% | ||
| Current year | +59.54% | ||
| 1 year | +46.77% | ||
| 3 years | -15.58% | ||
| 5 years | -57.49% | ||
| 10 years | -14.94% |
Volumes
marketsDaily volume
521,211
Estimated daily volume
521,211
Avg. Volume 20 sessions
677,716
Daily volume ratio
0.77
Avg. Volume 20 sessions USD
38,006,313.28
Record volume 1
25,830,826
Record volume 2
23,675,960
Record volume 3
20,709,188
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,922,826,624
Net sales (USD)
1,451,268,000
Number of employees
3,900
Sales / Employee (USD)
372,120
Free-Float
96.31 %
Free-Float capitalization (USD)
1,851,932,812
Average Daily Capital Traded
1.98%
Indicators
Moving average 5 days
55.28
Moving average 20 days
53.91
Moving average 50 days
51.69
Moving average 100 days
48.24
Price spread / (MMA5)
-1.43%
Price spread / (MMA20)
-3.88%
Price spread / (MMA50)
-7.84%
Price spread / (MMA100)
-13.98%
STIM
RSI 9 days
57.85
RSI 14 days
57.66
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.23% | +1.26% | +46.77% | -15.58% | 1.92B | |
| +1.24% | +3.86% | -23.83% | +43.26% | 523B | |
| -0.69% | +1.83% | -33.93% | +92.63% | 331B | |
| +0.32% | +3.75% | -18.59% | +77.68% | 161B | |
| +0.11% | +4.08% | -22.98% | +299.97% | 110B | |
| +1.24% | +1.76% | +44.17% | +47.39% | 110B | |
| 0.00% | -2.69% | +730.62% | +2,437.85% | 107B | |
| +0.51% | +2.98% | -9.64% | +187.11% | 96.84B | |
| +1.81% | +2.41% | -28.57% | +32.17% | 94.47B | |
| +0.41% | -0.25% | -32.49% | +23.00% | 36.95B | |
| Average | +0.62% | +1.83% | +65.15% | +322.55% | 157.27B | |
| Weighted average by Cap. | +0.55% | +2.59% | +31.07% | +245.51% |
Historical Quotes: Ziff Davis, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
cb5.QrHrYCd_aXX-MkV25d_uPIVAlvEKyvtYmHdgu4UXl4w.EdDfA2UTHR3PRHw5nIqhds840b04mpEI7DMG0fZcr6ER3Y9NfixRNLcfNg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 56.08 | 111,613 | 290,731 |
| 15:59:58 | 56.04 | 100 | 179,118 |
| 15:59:58 | 56.05 | 100 | 179,018 |
| 15:59:58 | 56.06 | 100 | 178,918 |
| 15:59:56 | 56.05 | 100 | 178,818 |
| 15:59:55 | 56.07 | 100 | 178,718 |
| 15:59:55 | 56.07 | 130 | 178,618 |
| 15:59:55 | 56.06 | 300 | 178,488 |
| 15:59:55 | 56.06 | 100 | 178,188 |
| 15:59:55 | 56.04 | 100 | 178,088 |
Course Extremes
| 1 week | 53.84 |  | 56.3 |
| 1 month | 50.4 | | 58.06 |
| Current year | 22.45 | | 58.06 |
| 1 year | 22.45 | | 58.06 |
| 3 years | 22.45 | | 70.9 |
| 5 years | 22.45 | | 143.09 |
| 10 years | 22.45 | | 147.35 |
Monthly variations
Annual variations
| 2026 | +59.54% | ||
| 2025 | -35.31% | ||
| 2024 | -19.12% | ||
| 2023 | -15.06% | ||
| 2022 | -28.65% | ||
| 2021 | +13.48% | ||
| 2020 | +4.25% | ||
| 2019 | +35.07% | ||
| 2018 | -7.53% | ||
| 2017 | -8.28% | ||
| 2016 | -0.63% | ||
| 2015 | +32.77% | ||
| 2014 | +23.98% | ||
| 2013 | +63.43% | ||
| 2012 | +8.74% | ||
| 2011 | -2.80% | ||
| 2010 | +42.26% | ||
| 2009 | +1.55% | ||
| 2008 | -5.34% | ||
| 2007 | -22.31% | ||
| 2006 | +27.52% | ||
| 2005 | +23.88% | ||
| 2004 | +39.17% | ||
| 2003 | +160.40% | ||
| 2002 | +284.65% | ||
| 2001 | +340.00% | ||
| 2000 | -95.81% | ||
| 1999 | -29.28% |
- Stock Market
- Stocks
- ZD Stock
- Quotes Ziff Davis, Inc.
Select your edition
All financial news and data tailored to specific country editions
