|
Market Closed -
Nasdaq
16:00:00 2026-08-24 EDT
|
5-day change | 1st Jan Change | ||
| 55.73 USD | -0.62% |
|
+2.61% | +58.55% |
| 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 55.73 $
-0.62%
22.48M
$
Quotes 5-day view: Ziff Davis, Inc.
Delayed Quote Nasdaq
| 2026-08-18 | 2026-08-19 | 2026-08-20 | 2026-08-21 | 2026-08-24 | |
|---|---|---|---|---|---|
| Last | US$55.09 | US$55.50 | US$55.40 | US$56.08 | US$55.73 |
| Volume | 502,869 | 361,318 | 372,009 | 521,211 | 403,444 |
| Change | +1.44% | +0.74% | -0.18% | +1.23% | -0.62% |
| Opening | US$55.27 | US$55.09 | US$55.23 | US$55.36 | US$56.07 |
| High | US$56.16 | US$56.20 | US$56.06 | US$56.30 | US$56.69 |
| Low | US$54.79 | US$55.07 | US$55.00 | US$55.00 | US$55.48 |
Performance
| 1 day | -0.62% | ||
| 1 week | +2.61% | ||
| Current month | +4.99% | ||
| 1 month | +8.00% | ||
| 3 months | +27.53% | ||
| 6 months | +110.22% | ||
| Current year | +58.55% | ||
| 1 year | +45.85% | ||
| 3 years | -16.08% | ||
| 5 years | -58.42% | ||
| 10 years | -16.45% |
Volumes
marketsDaily volume
403,445
Estimated daily volume
403,445
Avg. Volume 20 sessions
685,955
Daily volume ratio
0.59
Avg. Volume 20 sessions USD
38,228,272.15
Record volume 1
25,830,826
Record volume 2
23,675,960
Record volume 3
20,709,188
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,922,826,624
Net sales (USD)
1,451,268,000
Number of employees
3,900
Sales / Employee (USD)
372,120
Free-Float
96.31 %
Free-Float capitalization (USD)
1,851,932,812
Average Daily Capital Traded
1.99%
Indicators
Moving average 5 days
55.56
Moving average 20 days
54.13
Moving average 50 days
51.89
Moving average 100 days
48.38
Price spread / (MMA5)
-0.31%
Price spread / (MMA20)
-2.87%
Price spread / (MMA50)
-6.89%
Price spread / (MMA100)
-13.19%
STIM
RSI 9 days
61.46
RSI 14 days
59.9
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.62% | +2.61% | +45.85% | -16.08% | 1.92B | |
| -0.05% | -0.63% | -28.46% | +37.38% | 523B | |
| +0.53% | +5.25% | -33.58% | +96.62% | 331B | |
| +0.62% | +5.73% | -18.08% | +77.46% | 161B | |
| +1.55% | +6.09% | +46.41% | +52.51% | 110B | |
| +0.77% | +9.21% | -22.39% | +296.17% | 110B | |
| -4.19% | -6.76% | +695.86% | +2,312.56% | 107B | |
| +2.49% | +7.68% | -7.38% | +200.88% | 96.84B | |
| -1.36% | +1.75% | -29.54% | +30.92% | 94.47B | |
| -2.63% | -3.58% | -34.26% | +20.80% | 36.95B | |
| Average | -0.24% | +3.50% | +61.44% | +310.92% | 157.27B | |
| Weighted average by Cap. | +0.03% | +4.23% | +27.54% | +236.68% |
Historical Quotes: Ziff Davis, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
044c4a956bb1663fd4a33c3dc0a.Wjs4v0BKjrsZt0MzGcTJbJaFu_CySd43sEfTEd3T04k.Ig11-BMd19xGgAxyfYiwKfD_g8TVfpF45wHqKbyhn-oLeW3xcXzqwS77Cg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 55.73 | 95,177 | 252,663 |
| 15:59:59 | 55.76 | 705 | 157,486 |
| 15:59:56 | 55.77 | 100 | 156,781 |
| 15:59:55 | 55.76 | 100 | 156,681 |
| 15:59:55 | 55.76 | 100 | 156,581 |
| 15:59:55 | 55.76 | 100 | 156,481 |
| 15:59:54 | 55.74 | 100 | 156,381 |
| 15:59:54 | 55.76 | 100 | 156,281 |
| 15:59:54 | 55.77 | 200 | 156,181 |
| 15:59:51 | 55.77 | 100 | 155,981 |
Course Extremes
| 1 week | 55 |  | 56.69 |
| 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 | +58.55% | ||
| 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
