Ziff Davis - 25 Year Stock Price History | ZD
Historical daily share price chart and data for Ziff Davis since 1999 adjusted for splits and dividends. The latest closing stock price for Ziff Davis as of April 26, 2024 is 51.21.
- The all-time high Ziff Davis stock closing price was 146.66 on July 28, 2021.
- The Ziff Davis 52-week high stock price is 75.58, which is 47.6% above the current share price.
- The Ziff Davis 52-week low stock price is 50.13, which is 2.1% below the current share price.
- The average Ziff Davis stock price for the last 52 weeks is 65.06.
| Ziff Davis Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 63.5049 | 67.3100 | 70.8400 | 50.2300 | 51.2100 | -23.78% |
| 2023 | 70.5646 | 79.4000 | 93.5100 | 58.3000 | 67.1900 | -15.06% |
| 2022 | 86.0643 | 113.1700 | 113.2000 | 68.4800 | 79.1000 | -28.65% |
| 2021 | 123.3288 | 95.2900 | 146.6600 | 94.2800 | 110.8600 | 13.48% |
| 2020 | 78.2655 | 95.6400 | 103.4700 | 54.3700 | 97.6900 | 4.25% |
| 2019 | 87.0006 | 68.1695 | 100.6000 | 66.2693 | 93.7100 | 36.48% |
| 2018 | 78.0449 | 72.5741 | 89.0517 | 64.7947 | 68.6643 | -5.54% |
| 2017 | 77.3412 | 78.3409 | 86.9893 | 69.4583 | 72.6903 | -6.45% |
| 2016 | 64.3311 | 74.9916 | 79.2908 | 53.2388 | 77.7044 | 1.34% |
| 2015 | 64.7132 | 56.0837 | 77.9350 | 52.5950 | 76.6775 | 35.07% |
| 2014 | 46.2014 | 44.9855 | 58.2537 | 39.0044 | 56.7704 | 25.26% |
| 2013 | 38.7417 | 28.1559 | 50.2381 | 27.5802 | 45.3208 | 67.22% |
| 2012 | 24.8621 | 24.7646 | 29.0848 | 20.6033 | 27.1020 | 12.16% |
| 2011 | 24.4495 | 25.1523 | 27.2363 | 21.7379 | 24.1635 | -1.48% |
| 2010 | 20.2192 | 17.5194 | 25.9571 | 16.0622 | 24.5254 | 42.26% |
| 2009 | 18.0317 | 17.5787 | 21.0097 | 13.7749 | 17.2398 | 1.55% |
| 2008 | 18.3385 | 18.2140 | 22.8480 | 11.6400 | 16.9772 | -5.34% |
| 2007 | 25.3055 | 24.1442 | 31.5399 | 17.9345 | 17.9345 | -22.31% |
| 2006 | 21.5698 | 18.5487 | 26.9483 | 17.1890 | 23.0852 | 27.52% |
| 2005 | 16.2604 | 14.3128 | 20.2049 | 12.8854 | 18.1039 | 23.88% |
| 2004 | 11.2980 | 10.5303 | 15.0965 | 8.0819 | 14.6136 | 39.17% |
| 2003 | 9.5823 | 4.3332 | 19.7813 | 3.8821 | 10.5006 | 160.40% |
| 2002 | 3.1384 | 0.9319 | 5.9429 | 0.8641 | 4.0325 | 284.63% |
| 2001 | 0.6852 | 0.2626 | 1.0484 | 0.2626 | 1.0484 | 341.99% |
| 2000 | 2.2423 | 5.5066 | 6.0318 | 0.2372 | 0.2372 | -95.83% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $2.356B | $1.364B |
| Ziff Davis Inc. is a vertically focused digital media and internet company whose portfolio includes brands in technology, entertainment, shopping, health, cybersecurity and martech. Ziff Davis Inc., formerly known as J2 Global Inc., is based in NEW YORK. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Meta Platforms (META) | United States | $1125.257B | 24.99 |
| Palo Alto Networks (PANW) | United States | $93.308B | 110.65 |
| CrowdStrike (CRWD) | United States | $72.082B | 608.20 |
| PayPal Holdings (PYPL) | United States | $67.474B | 17.05 |
| Workday (WDAY) | United States | $67.072B | 204.89 |
| Atlassian (TEAM) | United States | $51.469B | 0.00 |
| Snowflake (SNOW) | United States | $50.966B | 0.00 |
| Fortinet (FTNT) | United States | $48.857B | 46.74 |
| Datadog (DDOG) | United States | $41.567B | 736.77 |
| Sea (SE) | Singapore | $35.484B | 261.79 |
| HubSpot (HUBS) | United States | $32.234B | 0.00 |
| Veeva Systems (VEEV) | United States | $32.117B | 67.72 |
| Cloudflare (NET) | United States | $29.295B | 0.00 |
| MongoDB (MDB) | United States | $26.666B | 0.00 |
| Pinterest (PINS) | United States | $22.162B | 217.60 |
| Samsara (IOT) | United States | $18.932B | 0.00 |
| Snap (SNAP) | United States | $18.817B | 0.00 |
| Zoom Video Communications (ZM) | United States | $18.773B | 26.89 |
| Topicus (TOITF) | Canada | $18.364B | 102.04 |
| Bentley Systems (BSY) | United States | $15.538B | 73.47 |
| Nice (NICE) | Israel | $14.272B | 35.14 |
| Aspen Technology (AZPN) | United States | $12.583B | 41.42 |
| Twilio (TWLO) | United States | $10.864B | 0.00 |
| Paycom Software (PAYC) | United States | $10.738B | 32.06 |
| F5 (FFIV) | United States | $10.694B | 18.98 |
| Toast (TOST) | United States | $10.435B | 0.00 |
| Informatica (INFA) | United States | $9.395B | 113.71 |
| Dayforce (DAY) | United States | $9.268B | 94.57 |
| Unity Software (U) | United States | $9.112B | 0.00 |
| Monday (MNDY) | Israel | $8.941B | 0.00 |
| GitLab (GTLB) | United States | $8.883B | 0.00 |
| Paylocity Holding (PCTY) | United States | $8.820B | 47.45 |
| AppFolio (APPF) | United States | $7.771B | 212.40 |
| KANZHUN LIMITED (BZ) | China | $7.359B | 59.39 |
| Reddit (RDDT) | United States | $6.749B | 0.00 |
| HashiCorp (HCP) | United States | $6.549B | 0.00 |
| BILL Holdings (BILL) | United States | $6.361B | 6050.00 |
| Freshworks (FRSH) | United States | $5.530B | 0.00 |
| Tenable Holdings (TENB) | United States | $5.389B | 0.00 |
| Trump Media & Technology Group (DJT) | United States | $5.262B | 0.00 |
| Smartsheet (SMAR) | United States | $5.233B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $5.175B | 73.51 |
| Alight (ALIT) | United States | $5.129B | 20.70 |
| StoneCo (STNE) | Cayman Islands | $4.893B | 16.22 |
| Clarivate (CLVT) | United Kingdom | $4.677B | 10.00 |
| Vertex (VERX) | United States | $4.539B | 140.05 |
| Five9 (FIVN) | United States | $4.425B | 0.00 |
| Workiva (WK) | United States | $4.375B | 0.00 |
| JFrog (FROG) | United States | $4.123B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $4.057B | 0.00 |
| Box (BOX) | United States | $3.895B | 224.83 |
| BlackLine (BL) | United States | $3.640B | 420.64 |
| Kingdee Software Group (KGDEY) | China | $3.605B | 0.00 |
| NCino (NCNO) | United States | $3.401B | 992.67 |
| Asana (ASAN) | United States | $3.287B | 0.00 |
| Evolent Health (EVH) | United States | $3.269B | 55.53 |
| Paycor HCM (PYCR) | United States | $3.137B | 176.20 |
| DigitalOcean Holdings (DOCN) | United States | $2.958B | 54.98 |
| Rapid7 (RPD) | United States | $2.855B | 0.00 |
| Appian (APPN) | United States | $2.657B | 0.00 |
| Rumble (RUM) | United States | $2.525B | 0.00 |
| AvidXchange Holdings (AVDX) | United States | $2.417B | 0.00 |
| Alkami Technology (ALKT) | United States | $2.327B | 0.00 |
| Intapp (INTA) | United States | $2.296B | 0.00 |
| PagerDuty (PD) | United States | $1.874B | 0.00 |
| SolarWinds (SWI) | United States | $1.865B | 24.64 |
| Calix (CALX) | United States | $1.850B | 40.33 |
| ODDITY Tech (ODD) | Israel | $1.804B | 32.37 |
| SEMrush Holdings (SEMR) | United States | $1.713B | 1185.00 |
| EverCommerce (EVCM) | United States | $1.712B | 0.00 |
| Fastly (FSLY) | United States | $1.694B | 0.00 |
| Grindr (GRND) | United States | $1.674B | 239.00 |
| Getty Images Holdings (GETY) | United States | $1.593B | 27.86 |
| Compass (COMP) | United States | $1.582B | 0.00 |
| Udemy (UDMY) | United States | $1.519B | 0.00 |
| Everbridge (EVBG) | United States | $1.447B | 89.49 |
| Zuora (ZUO) | United States | $1.440B | 0.00 |
| Bumble (BMBL) | United States | $1.365B | 0.00 |
| VTEX (VTEX) | United Kingdom | $1.347B | 0.00 |
| Docebo (DCBO) | Canada | $1.337B | 89.80 |
| E2open Parent Holdings (ETWO) | United States | $1.245B | 20.35 |
| Diebold Nixdorf (DBD) | United States | $1.214B | 0.00 |
| Enfusion (ENFN) | United States | $1.206B | 104.67 |
| Magnite (MGNI) | United States | $1.193B | 220.00 |
| Couchbase (BASE) | United States | $1.185B | 0.00 |
| Model N (MODN) | United States | $1.156B | 174.24 |
| PubMatic (PUBM) | United States | $1.141B | 134.18 |
| Soho House & Co (SHCO) | United Kingdom | $1.123B | 0.00 |
| Arlo Technologies (ARLO) | United States | $1.078B | 0.00 |
| Hello Group (MOMO) | China | $1.073B | 4.14 |
| Riskified (RSKD) | United States | $0.895B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.814B | 104.00 |
| Tuya (TUYA) | China | $0.812B | 0.00 |
| Nextdoor Holdings (KIND) | United States | $0.787B | 0.00 |
| Olo (OLO) | United States | $0.784B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.773B | 26.31 |
| Radware (RDWR) | Israel | $0.762B | 0.00 |
| Yalla Group (YALA) | $0.730B | 7.31 | |
| Kingsoft Cloud Holdings (KC) | China | $0.728B | 0.00 |
| Chegg (CHGG) | United States | $0.699B | 68.80 |
| WalkMe (WKME) | Israel | $0.674B | 0.00 |
| Blend Labs (BLND) | United States | $0.605B | 0.00 |
| Planet Labs PBC (PL) | United States | $0.511B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.487B | 0.00 |
| CS Disco (LAW) | United States | $0.458B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.414B | 0.00 |
| Backblaze (BLZE) | United States | $0.369B | 0.00 |
| Jiayin Group (JFIN) | China | $0.341B | 1.88 |
| Innovid (CTV) | Israel | $0.323B | 0.00 |
| Porch (PRCH) | United States | $0.313B | 0.00 |
| Materialise (MTLS) | Belgium | $0.300B | 25.40 |
| Domo (DOMO) | United States | $0.290B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.286B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.285B | 53.97 |
| ON24 (ONTF) | United States | $0.278B | 0.00 |
| Arteris (AIP) | United States | $0.259B | 0.00 |
| Rimini Street (RMNI) | United States | $0.252B | 7.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.240B | 2.92 |
| D-Wave Quantum (QBTS) | United States | $0.239B | 0.00 |
| Perfect (PERF) | Taiwan | $0.197B | 29.00 |
| EGain (EGAN) | United States | $0.193B | 28.09 |
| Digital Turbine (APPS) | United States | $0.186B | 8.27 |
| Audioeye (AEYE) | United States | $0.173B | 0.00 |
| Kaltura (KLTR) | United States | $0.172B | 0.00 |
| Rekor Systems (REKR) | United States | $0.149B | 0.00 |
| ZeroFox Holdings (ZFOX) | United States | $0.142B | 0.00 |
| TIAN GE INTERAC (TGRVF) | China | $0.137B | 0.00 |
| Plum Acquisition I (PLMI) | United States | $0.125B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.124B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.105B | 0.00 |
| Quantum Computing (QUBT) | United States | $0.069B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.067B | 0.00 |
| KOREs (KORE) | United States | $0.066B | 0.00 |
| SurgePays (SURG) | United States | $0.065B | 2.42 |
| LeddarTech Holdings (LDTC) | Canada | $0.064B | 0.00 |
| Edgio (EGIO) | United States | $0.064B | 0.00 |
| Upland Software (UPLD) | United States | $0.060B | 6.00 |
| GAN (GAN) | United States | $0.055B | 0.00 |
| Phunware (PHUN) | United States | $0.049B | 0.00 |
| Inseego (INSG) | United States | $0.042B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.040B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.038B | 7.52 |
| Wireless Ronin Technologies (CREX) | United States | $0.036B | 0.00 |
| MariaDB (MRDB) | United States | $0.036B | 0.00 |
| ARB IOT Group (ARBB) | Singapore | $0.029B | 0.00 |
| 2U (TWOU) | United States | $0.020B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.020B | 0.00 |
| Aurora Mobile (JG) | China | $0.018B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.015B | 0.00 |
| Nvni Group (NVNI) | United States | $0.015B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.014B | 0.00 |
| CISO Global (CISO) | United States | $0.014B | 0.00 |
| OneMedNet (ONMD) | United States | $0.013B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.013B | 0.00 |
| Shiftpixy (PIXY) | United States | $0.013B | 0.00 |
| Verb Technology (VERB) | United States | $0.013B | 0.00 |
| EzFill Holdings (EZFL) | United States | $0.011B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.011B | 0.00 |
| Amesite (AMST) | United States | $0.009B | 0.00 |
| Collective Audience (CAUD) | United States | $0.006B | 0.00 |
| Locafy (LCFY) | Australia | $0.005B | 0.00 |
| WaveDancer (WAVD) | United States | $0.004B | 0.00 |
| OMNIQ (OMQS) | United States | $0.004B | 0.00 |
| DatChat (DATS) | United States | $0.004B | 0.00 |
| Versus Systems (VS) | Canada | $0.003B | 0.00 |
| SCWorx (WORX) | United States | $0.003B | 0.00 |
| Oblong (OBLG) | United States | $0.002B | 0.00 |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| BYND Cannasoft Enterprises (BCAN) | Israel | $0.001B | 0.00 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| ForgeRock (FORG) | United States | $0.000B | 0.00 |
| Karooooo (KARO) | Singapore | $0.000B | 25.01 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |