|
Market Closed -
Nasdaq
16:00:00 2026-09-18 EDT
|
5-day change | 1st Jan Change | ||
| 57.49 USD | -2.77% |
|
+2.26% | +63.56% |
| 09-17 | OpenAI, Microsoft executives' quotes on AI training threaten copyright defense, news outlets argue | RE |
| 08-12 | UBS Adjusts Price Target on Ziff Davis to $59 From $30, Maintains Neutral Rating | MT |
Stock exchange
Nasdaq
ZD 57.49 $
-2.77%
160M
$
Quotes 5-day view: Ziff Davis, Inc.
Delayed Quote Nasdaq
| 2026-09-14 | 2026-09-15 | 2026-09-16 | 2026-09-17 | 2026-09-18 | |
|---|---|---|---|---|---|
| Last | US$57.35 | US$59.21 | US$58.75 | US$59.13 | US$57.49 |
| Volume | 755,786 | 974,592 | 946,383 | 924,910 | 2,787,270 |
| Change | +2.01% | +3.24% | -0.78% | +0.65% | -2.77% |
| Opening | US$56.45 | US$57.18 | US$58.95 | US$58.80 | US$58.79 |
| High | US$57.55 | US$60.00 | US$60.11 | US$60.48 | US$58.79 |
| Low | US$56.04 | US$56.86 | US$58.11 | US$58.04 | US$56.81 |
Performance
| 1 day | -2.77% | ||
| 1 week | +2.26% | ||
| Current month | +4.24% | ||
| 1 month | +4.36% | ||
| 3 months | +24.90% | ||
| 6 months | +35.72% | ||
| Current year | +63.56% | ||
| 1 year | +46.66% | ||
| 3 years | -13.00% | ||
| 5 years | -56.61% | ||
| 10 years | -15.59% |
Volumes
marketsDaily volume
2,787,272
Estimated daily volume
2,787,272
Avg. Volume 20 sessions
642,134
Daily volume ratio
4.34
Avg. Volume 20 sessions USD
36,916,283.66
Record volume 1
25,830,826
Record volume 2
23,675,960
Record volume 3
20,709,188
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
2,027,402,609
Net sales (USD)
1,451,268,000
Number of employees
3,900
Sales / Employee (USD)
372,120
Free-Float
96.32%
Free-Float capitalization (USD)
1,952,801,718
Average Daily Capital Traded
1.82%
Indicators
Moving average 5 days
58.39
Moving average 20 days
56.3
Moving average 50 days
54.56
Moving average 100 days
50.36
Price spread / (MMA5)
+1.56%
Price spread / (MMA20)
-2.07%
Price spread / (MMA50)
-5.10%
Price spread / (MMA100)
-12.40%
RSI 9 days
72.91
RSI 14 days
67.88
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.77% | +2.26% | +46.66% | -13.00% | 2.03B | |
| -1.64% | -2.19% | -34.74% | +34.21% | 489B | |
| -4.67% | -7.25% | -40.56% | +82.02% | 314B | |
| -0.52% | -1.63% | -25.55% | +51.58% | 145B | |
| -3.67% | -3.10% | -30.60% | +219.93% | 109B | |
| +0.17% | -2.33% | +32.48% | +16.60% | 97.83B | |
| +7.04% | -0.92% | +417.51% | +2,484.43% | 96.19B | |
| +0.17% | +0.66% | -36.60% | +23.77% | 86.83B | |
| -0.83% | -4.46% | -28.03% | +138.43% | 84.3B | |
| -0.29% | -1.47% | -41.65% | +12.36% | 32.86B | |
| Average | +0.04% | -0.98% | +25.89% | +305.03% | 145.57B | |
| Weighted average by Cap. | -0.15% | -1.82% | -0.13% | +225.69% |
Historical Quotes: Ziff Davis, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
92ef3067a175ec.Ldtaaks6lgUiFgcBOiE5epzqNtnzoj77wdPrKuqxBtE.bvYuXz5b7FVHO1R2WENPKsiABpuUxmiCk-bSXLXydJ9bgh0gCgzhanJkTg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 57.49 | 1,554,516 | 1,947,834 |
| 15:59:59 | 57.60 | 1,185 | 393,318 |
| 15:59:59 | 57.60 | 104 | 392,133 |
| 15:59:54 | 57.58 | 215 | 392,029 |
| 15:59:53 | 57.55 | 100 | 391,814 |
| 15:59:53 | 57.47 | 474 | 391,714 |
| 15:59:53 | 57.49 | 100 | 391,240 |
| 15:59:53 | 57.49 | 100 | 391,140 |
| 15:59:53 | 57.54 | 100 | 391,040 |
| 15:59:53 | 57.54 | 100 | 390,940 |
Price Extremes
| 1 week | 56.04 |  | 60.48 |
| 1 month | 54.64 | | 60.48 |
| Current year | 22.45 | | 60.48 |
| 1 year | 22.45 | | 60.48 |
| 3 years | 22.45 | | 70.9 |
| 5 years | 22.45 | | 143.09 |
| 10 years | 22.45 | | 147.35 |
Monthly variations
Annual variations
| 2026 | +63.56% | ||
| 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
