|
Market Closed -
Nasdaq
00:00:00 03/10/2026 +04
|
5-day change | 1st Jan Change | ||
| 55.20 USD | +1.43% |
|
-2.32% | +57.04% |
| 09-18 | 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 55.20 $
+1.43%
27.25M
$
Quotes 5-day view: Ziff Davis, Inc.
Delayed Quote Nasdaq
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | $55.68 | $56.33 | $56.69 | $54.42 | $55.20 |
| Volume | 555,121 | 477,043 | 754,893 | 618,881 | 493,700 |
| Change | -1.47% | +1.17% | +0.64% | -4.00% | +1.43% |
| Opening | $56.38 | $55.52 | $56.25 | $56.80 | $55.01 |
| High | $56.71 | $56.39 | $57.48 | $57.20 | $55.50 |
| Low | $55.55 | $55.28 | $56.10 | $53.89 | $54.69 |
Performance
| 1 day | +1.43% | ||
| 1 week | -2.32% | ||
| Current month | -2.63% | ||
| 1 month | -1.97% | ||
| 3 months | +5.28% | ||
| 6 months | +27.81% | ||
| Current year | +57.04% | ||
| 1 year | +40.60% | ||
| 3 years | -9.57% | ||
| 5 years | -60.53% | ||
| 10 years | -15.88% |
Volumes
marketsDaily volume
493,700
Estimated daily volume
493,700
Avg. Volume 20 sessions
801,481
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
44,241,751.2
Record volume 1
25,830,826
Record volume 2
23,675,960
Record volume 3
20,709,188
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
1,892,653,881
Net sales (USD)
1,451,268,000
Number of employees
3,900
Sales / Employee (USD)
372,120
Free-Float
96.32%
Free-Float capitalization (USD)
1,823,011,243
Average Daily Capital Traded
2.34%
Indicators
Moving average 5 days
55.66
Moving average 20 days
56.75
Moving average 50 days
55.33
Moving average 100 days
51.53
Price spread / (MMA5)
+0.84%
Price spread / (MMA20)
+2.81%
Price spread / (MMA50)
+0.24%
Price spread / (MMA100)
-6.65%
RSI 9 days
34.46
RSI 14 days
41.15
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.43% | -2.32% | +40.60% | -9.57% | 1.89B | |
| +1.56% | -0.12% | +40.00% | +159.38% | 4,184B | |
| +0.30% | -3.14% | +2.47% | +141.94% | 1,855B | |
| +0.41% | -2.71% | -4.86% | +41.22% | 484B | |
| -2.27% | -3.53% | -37.46% | +40.12% | 483B | |
| -1.16% | -5.74% | -41.85% | +78.00% | 279B | |
| -1.49% | -3.54% | -43.71% | +25.21% | 263B | |
| +1.54% | +6.43% | -6.05% | +194.65% | 195B | |
| +0.34% | -2.17% | -29.49% | +53.02% | 139B | |
| +0.43% | -2.52% | +387.39% | +2,632.63% | 114B | |
| Average | +0.11% | -1.14% | +30.70% | +335.66% | 799.68B | |
| Weighted average by Cap. | +0.73% | -1.29% | +20.89% | +167.80% |
Historical Quotes: Ziff Davis, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d0dd7d3d4bb5d68dc688f4.FWnb7UIaR9VXOY03Ka3mL9PS3Yf9_1gSdhYYbF_wH6M.XT21j3BrJbxnAcVbc5-JGr2dh9-uzRJCQ3R0OCWbRctNCIqacWkygGIK5g
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 55.20 | 100,787 | 294,867 |
| 23:59:59 | 55.20 | 239 | 194,080 |
| 23:59:53 | 55.20 | 100 | 193,841 |
| 23:59:48 | 55.24 | 100 | 193,741 |
| 23:59:42 | 55.20 | 100 | 193,641 |
| 23:59:30 | 55.26 | 138 | 193,541 |
| 23:59:29 | 55.26 | 100 | 193,403 |
| 23:59:25 | 55.26 | 100 | 193,303 |
| 23:59:25 | 55.25 | 100 | 193,203 |
| 23:59:25 | 55.23 | 132 | 193,103 |
Price Extremes
| 1 week | 53.89 |  | 57.48 |
| 1 month | 53.89 | | 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 | +57.04% | ||
| 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
