|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 53.87 USD | +5.73% |
|
+2.39% | +53.26% |
| 08-07 | Ziff Davis, Inc., Q2 2026 Earnings Call, Aug 07, 2026 | |
| 08-07 | Ziff Davis Q2 Adjusted Earnings Rise, Revenue Declines | MT |
Quotes 5-day view: Ziff Davis, Inc.
Delayed Quote Nasdaq
| 2026-08-03 | 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | |
|---|---|---|---|---|---|
| Last | US$54.01 | US$55.38 | US$52.72 | US$50.95 | US$53.83 |
| Volume | 573,627 | 628,063 | 763,352 | 728,598 | 1,471,846 |
| Change | +1.75% | +2.54% | -4.80% | -3.36% | +5.65% |
| Opening | US$53.72 | US$53.59 | US$55.31 | US$52.56 | US$56.94 |
| High | US$54.98 | US$55.46 | US$55.32 | US$52.70 | US$58.06 |
| Low | US$52.94 | US$53.59 | US$51.99 | US$50.40 | US$52.75 |
Performance
| 1 day | +5.73% | ||
| 1 week | +2.39% | ||
| Current month | +1.49% | ||
| 1 month | +0.17% | ||
| 3 months | +23.33% | ||
| 6 months | +60.76% | ||
| Current year | +53.26% | ||
| 1 year | +73.83% | ||
| 3 years | -21.62% | ||
| 5 years | -60.99% | ||
| 10 years | -22.72% |
Volumes
marketsDaily volume
1,472,513
Estimated daily volume
1,472,513
Avg. Volume 20 sessions
549,377
Daily volume ratio
2.68
Avg. Volume 20 sessions USD
29,594,938.99
Record volume 1
25,830,826
Record volume 2
23,675,960
Record volume 3
20,709,188
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (USD)
1,876,763,630
Net sales (USD)
1,451,268,000
Number of employees
3,900
Sales / Employee (USD)
372,120
Free-Float
96.55 %
Free-Float capitalization (USD)
1,812,089,025
Average Daily Capital Traded
1.58%
Indicators
Moving average 5 days
53.23
Moving average 20 days
52.92
Moving average 50 days
49.77
Moving average 100 days
46.89
Price spread / (MMA5)
-1.19%
Price spread / (MMA20)
-1.77%
Price spread / (MMA50)
-7.61%
Price spread / (MMA100)
-12.97%
RSI 9 days
49.04
RSI 14 days
52.51
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.73% | +2.39% | +73.83% | -21.62% | 1.88B | |
| -0.08% | +1.48% | -15.78% | +39.43% | 548B | |
| +0.61% | +1.33% | -37.09% | +71.78% | 307B | |
| +6.46% | +6.61% | -15.92% | +65.97% | 144B | |
| +3.16% | +6.52% | -15.90% | +34.40% | 100B | |
| +2.75% | -6.60% | -26.79% | +238.70% | 97.67B | |
| +1.41% | +9.48% | -16.20% | +158.68% | 92.4B | |
| +17.43% | +17.09% | +36.45% | +27.04% | 90B | |
| -3.20% | +17.52% | +569.28% | +1,956.96% | 89.81B | |
| -2.07% | +2.51% | -21.73% | +27.12% | 40.53B | |
| Average | +0.77% | +0.72% | +53.01% | +259.85% | 151.17B | |
| Weighted average by Cap. | +0.39% | +1.41% | +16.96% | +181.13% |
Historical Quotes: Ziff Davis, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
7f5c.wzcua1WQ8_oe0B15Ug1PikQlh-p_2i9PmFrC5yHmR04.oFFUJQqptpBu5kcWHFR5_z0Uw54sqEYX4B2VkBesfwuTc30mL6mkjHeRag
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 53.87 | 101,979 | 1,018,989 |
| 15:59:58 | 53.83 | 100 | 917,010 |
| 15:59:57 | 53.83 | 100 | 916,910 |
| 15:59:56 | 53.83 | 100 | 916,810 |
| 15:59:56 | 53.83 | 100 | 916,710 |
| 15:59:56 | 53.92 | 100 | 916,610 |
| 15:59:56 | 53.92 | 100 | 916,510 |
| 15:59:54 | 53.82 | 100 | 916,410 |
| 15:59:54 | 53.83 | 100 | 916,310 |
| 15:59:53 | 53.82 | 100 | 916,210 |
Course Extremes
| 1 week | 50.4 |  | 58.06 |
| 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 | +53.14% | ||
| 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
