Ziff Davis - 15 Year Stock Price History | ZD
Historical daily share price chart and data for Ziff Davis since 2011 adjusted for splits and dividends. The latest closing stock price for Ziff Davis as of September 15, 2026 is 59.21.
- The all-time high Ziff Davis stock closing price was 132.98 on November 09, 2021.
- The Ziff Davis 52-week high stock price is 60.00, which is 1.3% above the current share price.
- The Ziff Davis 52-week low stock price is 22.45, which is 62.1% below the current share price.
- The average Ziff Davis stock price for the last 52 weeks is 42.12.
| Ziff Davis Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 45.0095 | 33.9900 | 59.2100 | 26.5100 | 59.2100 | 68.45% |
| 2025 | 37.3704 | 54.7800 | 55.5000 | 29.2000 | 35.1500 | -35.31% |
| 2024 | 55.2532 | 67.3100 | 70.8400 | 39.6400 | 54.3400 | -19.12% |
| 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 | 110.8256 | 82.8284 | 132.9800 | 81.9504 | 110.8600 | 30.55% |
| 2020 | 68.0302 | 83.1326 | 89.9386 | 47.2597 | 84.9145 | 4.25% |
| 2019 | 75.5937 | 59.1553 | 87.4439 | 57.5064 | 81.4550 | 36.70% |
| 2018 | 67.6115 | 62.7787 | 77.1472 | 56.2268 | 59.5847 | -5.24% |
| 2017 | 66.8041 | 67.5912 | 75.0957 | 60.0267 | 62.8793 | -6.21% |
| 2016 | 55.4185 | 64.5002 | 68.4107 | 45.8217 | 67.0420 | 1.66% |
| 2015 | 55.5975 | 48.1169 | 67.0318 | 45.1238 | 65.9502 | 35.40% |
| 2014 | 39.4754 | 38.0459 | 49.9787 | 32.9874 | 48.7061 | 27.07% |
| 2013 | 32.7178 | 23.7351 | 42.4515 | 23.2498 | 38.3294 | 67.77% |
| 2012 | 20.9155 | 20.7833 | 24.4946 | 17.3322 | 22.8466 | 12.66% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $1.966B | $1.451B |
| 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 | $1695.620B | 22.47 |
| Palantir Technologies (PLTR) | United States | $416.474B | 176.85 |
| Arista Networks (ANET) | United States | $236.871B | 59.43 |
| Salesforce (CRM) | United States | $213.511B | 19.20 |
| Snowflake (SNOW) | United States | $117.253B | 0.00 |
| Cloudflare (NET) | United States | $116.771B | 0.00 |
| Spotify Technology (SPOT) | Luxembourg | $114.534B | 34.64 |
| ADP (ADP) | United States | $109.895B | 24.88 |
| Datadog (DDOG) | United States | $82.605B | 377.13 |
| Sea (SE) | Singapore | $66.407B | 41.96 |
| Atlassian (TEAM) | United States | $48.919B | 192.77 |
| Autodesk (ADSK) | United States | $47.846B | 26.56 |
| Block (XYZ) | United States | $47.757B | 27.22 |
| Workday (WDAY) | United States | $46.805B | 31.73 |
| Constellation Software (CNSWF) | Canada | $45.029B | 21.30 |
| Astera Labs (ALAB) | United States | $44.593B | 165.83 |
| Paychex (PAYX) | United States | $42.152B | 21.51 |
| CoreWeave (CRWV) | United States | $38.077B | 0.00 |
| Twilio (TWLO) | United States | $35.611B | 89.88 |
| Adyen (ADYEY) | Netherlands | $34.789B | 0.00 |
| Reddit (RDDT) | United States | $31.241B | 37.76 |
| MongoDB (MDB) | United States | $30.796B | 1662.13 |
| Zoom Communications (ZM) | United States | $27.825B | 26.27 |
| Samsara (IOT) | United States | $25.004B | 390.09 |
| Affirm Holdings (AFRM) | United States | $24.760B | 13.29 |
| F5 (FFIV) | United States | $23.302B | 30.21 |
| Rubrik (RBRK) | United States | $20.772B | 0.00 |
| Broadridge Financial Solutions (BR) | United States | $19.884B | 18.09 |
| Unity Software (U) | United States | $19.122B | 155.18 |
| Toast (TOST) | United States | $17.111B | 42.14 |
| Topicus (TOITF) | Canada | $14.716B | 141.06 |
| Docusign (DOCU) | United States | $13.038B | 41.52 |
| Quantinuum (QNT) | United States | $12.928B | 0.00 |
| Guidewire Software (GWRE) | United States | $12.738B | 74.63 |
| DigitalOcean Holdings (DOCN) | United States | $12.546B | 100.18 |
| HubSpot (HUBS) | United States | $12.497B | 78.81 |
| Grab Holdings (GRAB) | Singapore | $12.375B | 50.33 |
| JFrog (FROG) | United States | $11.467B | 0.00 |
| SailPoint (SAIL) | United States | $11.350B | 66.27 |
| Dayforce (DAY) | United States | $11.030B | 65.64 |
| Pinterest (PINS) | United States | $11.030B | 50.49 |
| Figma (FIG) | United States | $10.882B | 0.00 |
| Confluent (CFLT) | United States | $10.691B | 0.00 |
| Paycom Software (PAYC) | United States | $10.044B | 25.70 |
| Match Group (MTCH) | United States | $9.905B | 14.38 |
| Snap (SNAP) | United States | $9.877B | 0.00 |
| Bentley Systems (BSY) | United States | $9.211B | 30.19 |
| Wisetech Global (WIGBY) | $8.969B | 0.00 | |
| Elastic (ESTC) | United States | $8.936B | 0.00 |
| Procore Technologies (PCOR) | United States | $8.622B | 1418.50 |
| GitLab (GTLB) | United States | $8.205B | 0.00 |
| Compass (COMP) | United States | $8.068B | 177.50 |
| AppFolio (APPF) | United States | $7.858B | 48.34 |
| Paylocity Holding (PCTY) | United States | $7.851B | 25.91 |
| UiPath (PATH) | United States | $7.596B | 40.72 |
| Clearwater Analytics Holdings (CWAN) | United States | $7.331B | 111.64 |
| Netskope (NTSK) | United States | $6.946B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $6.337B | 16.61 |
| Nice (NICE) | Israel | $6.235B | 11.22 |
| D-Wave Quantum (QBTS) | United States | $6.226B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $6.034B | 0.00 |
| OneStream (OS) | United States | $5.732B | 97.96 |
| CLEAR Secure (YOU) | United States | $5.715B | 28.74 |
| Bullish (BLSH) | Cayman Islands | $5.674B | 99.00 |
| ServiceTitan (TTAN) | United States | $5.628B | 0.00 |
| Navan (NAVN) | United States | $5.435B | 0.00 |
| Rigetti Computing (RGTI) | United States | $5.097B | 0.00 |
| Klaviyo (KVYO) | United States | $4.954B | 87.00 |
| Global Business Travel (GBTG) | United States | $4.942B | 135.14 |
| Monday (MNDY) | Israel | $4.917B | 52.52 |
| Box (BOX) | United States | $4.783B | 105.64 |
| Waystar Holding (WAY) | United States | $4.775B | 18.17 |
| BlackBerry (BB) | Canada | $4.550B | 51.67 |
| Workiva (WK) | United States | $4.259B | 85.27 |
| BILL Holdings (BILL) | United States | $4.236B | 41.05 |
| CCC Intelligent Solutions Holdings (CCC) | United States | $3.982B | 32.19 |
| Fastly (FSLY) | United States | $3.960B | 0.00 |
| Sportradar Group AG (SRAD) | Switzerland | $3.953B | 220.00 |
| Tenable Holdings (TENB) | United States | $3.864B | 100.23 |
| Q2 Holdings (QTWO) | United States | $3.863B | 37.54 |
| First Advantage (FA) | United States | $3.827B | 19.89 |
| Kinaxis (KXSCF) | Canada | $3.472B | 0.00 |
| Magnite (MGNI) | United States | $3.419B | 43.35 |
| NCR Atleos (NATL) | United States | $3.419B | 10.59 |
| Kingdee Software Group (KGDEY) | China | $3.399B | 0.00 |
| Freshworks (FRSH) | United States | $3.298B | 70.22 |
| Kingsoft Cloud Holdings (KC) | China | $2.970B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $2.911B | 41.68 |
| Intapp (INTA) | United States | $2.906B | 0.00 |
| Csquare (CSQR) | United States | $2.884B | 0.00 |
| Braze (BRZE) | United States | $2.883B | 0.00 |
| AvePoint (AVPT) | United States | $2.877B | 42.50 |
| Appian (APPN) | United States | $2.744B | 127.70 |
| ChronoScale Holdings (CHRN) | United States | $2.739B | 0.00 |
| Grindr (GRND) | United States | $2.734B | 31.46 |
| Opendoor Technologies (OPEN) | United States | $2.692B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $2.472B | 5.46 |
| Trump Media & Technology Group (DJT) | United States | $2.460B | 0.00 |
| Five9 (FIVN) | United States | $2.431B | 22.52 |
| Penguin Solutions (PENG) | United States | $2.387B | 26.03 |
| NCino (NCNO) | United States | $2.345B | 31.69 |
| Asana (ASAN) | United States | $2.212B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $2.207B | 10.52 |
| Flywire (FLYW) | United States | $2.202B | 69.61 |
| Calix (CALX) | United States | $2.188B | 49.64 |
| Porch (PRCH) | United States | $2.178B | 0.00 |
| Alkami Technology (ALKT) | United States | $2.126B | 0.00 |
| Vertex (VERX) | United States | $2.123B | 30.44 |
| DoubleVerify Holdings (DV) | United States | $2.096B | 23.31 |
| Karooooo (KARO) | Singapore | $2.077B | 33.78 |
| A10 Networks (ATEN) | United States | $1.860B | 36.07 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.855B | 0.00 |
| Quantum Computing (QUBT) | United States | $1.804B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.802B | 0.00 |
| BlackLine (BL) | United States | $1.761B | 32.92 |
| VNET - (VNET) | China | $1.666B | 0.00 |
| Mega Fortune (MGRT) | Hong Kong, SAR China | $1.656B | 0.00 |
| Arlo Technologies (ARLO) | United States | $1.494B | 65.52 |
| Digital Turbine (APPS) | United States | $1.419B | 20.94 |
| Lightspeed Commerce (LSPD) | Canada | $1.393B | 91.91 |
| EverCommerce (EVCM) | United States | $1.336B | 50.40 |
| Radware (RDWR) | Israel | $1.241B | 46.83 |
| ZoomInfo Technologies (GTM) | United States | $1.220B | 4.99 |
| PagerDuty (PD) | United States | $1.167B | 26.98 |
| ODDITY Tech (ODD) | Israel | $1.084B | 171.09 |
| Arteris (AIP) | United States | $1.013B | 0.00 |
| Tuya (TUYA) | China | $0.972B | 16.27 |
| Riskified (RSKD) | United States | $0.932B | 0.00 |
| Nextdoor Holdings (NXDR) | United States | $0.908B | 0.00 |
| EverQuote (EVER) | United States | $0.866B | 7.80 |
| Rapid7 (RPD) | United States | $0.862B | 19.98 |
| Yalla Group (YALA) | $0.838B | 6.94 | |
| Backblaze (BLZE) | United States | $0.795B | 0.00 |
| Ceva (CEVA) | United States | $0.782B | 0.00 |
| PubMatic (PUBM) | United States | $0.756B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.677B | 7.57 |
| BUUU Group (BUUU) | Hong Kong, SAR China | $0.652B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.646B | 15.10 |
| Docebo (DCBO) | Canada | $0.632B | 20.63 |
| VTEX (VTEX) | Cayman Islands | $0.626B | 22.94 |
| Udemy (UDMY) | United States | $0.626B | 61.29 |
| Cognyte Software (CGNT) | Israel | $0.616B | 277.67 |
| Weave Communications (WEAV) | United States | $0.586B | 0.00 |
| VERRA MOBILITY CORP (VRRM) | United States | $0.552B | 3.00 |
| Hello Group (MOMO) | China | $0.530B | 4.88 |
| MF (MFI) | Hong Kong, SAR China | $0.456B | 0.00 |
| Materialise (MTLS) | Belgium | $0.451B | 28.26 |
| Rimini Street (RMNI) | United States | $0.438B | 33.50 |
| CI&T (CINT) | Brazil | $0.429B | 11.00 |
| I3 Verticals (IIIV) | United States | $0.412B | 27.95 |
| PowerFleet (AIOT) | United States | $0.409B | 152.50 |
| Allot (ALLT) | Israel | $0.408B | 36.44 |
| Bumble (BMBL) | United States | $0.392B | 1.34 |
| Blend Labs (BLND) | United States | $0.343B | 0.00 |
| ON24 (ONTF) | United States | $0.337B | 0.00 |
| Alight (ALIT) | United States | $0.333B | 1.69 |
| Platinum Analytics Cayman (PLTS) | Singapore | $0.316B | 0.00 |
| Gloo Holdings (GLOO) | United States | $0.281B | 0.00 |
| CS Disco (LAW) | United States | $0.277B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.266B | 6.36 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.258B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.249B | 0.00 |
| Kaltura (KLTR) | United States | $0.217B | 0.00 |
| Perfect (PERF) | Taiwan | $0.197B | 32.17 |
| SCHMID Group (SHMD) | Cayman Islands | $0.183B | 0.00 |
| Datavault AI (DVLT) | United States | $0.182B | 0.00 |
| Domo (DOMO) | United States | $0.177B | 0.00 |
| KOREs (KORE) | United States | $0.163B | 0.00 |
| DeFi Development (DFDV) | United States | $0.162B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.151B | 22.46 |
| Z Squared (ZSQR) | United States | $0.146B | 0.00 |
| EGain (EGAN) | United States | $0.136B | 14.05 |
| Zapata Quantum Inc (ZPTA) | United States | $0.135B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.120B | 0.00 |
| DIRTT Environmental Solutions (DRTTF) | Canada | $0.117B | 0.00 |
| Digimarc (DMRC) | United States | $0.113B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.109B | 25.50 |
| Micware, - (MWC) | Japan | $0.109B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.104B | 10.35 |
| Audioeye (AEYE) | United States | $0.101B | 19.12 |
| RTB Digital (RTB) | United States | $0.100B | 0.00 |
| Getty Images Holdings (GETY) | United States | $0.099B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.092B | 0.00 |
| Xtend AI Robotics (XTND) | United States | $0.090B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.088B | 0.00 |
| Chegg (CHGG) | United States | $0.085B | 0.00 |
| Rank One Computing (ROC) | United States | $0.083B | 0.00 |
| FatPipe (FATN) | United States | $0.080B | 11.29 |
| Jiayin Group (JFIN) | China | $0.077B | 2.30 |
| Inseego (INSG) | United States | $0.071B | 0.00 |
| Rekor Systems (REKR) | United States | $0.064B | 0.00 |
| SkyAI (SKYA) | United States | $0.061B | 0.00 |
| AEye (LIDR) | United States | $0.057B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.053B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.048B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.046B | 0.00 |
| Phunware (PHUN) | United States | $0.041B | 0.00 |
| OneMedNet (ONMD) | United States | $0.040B | 0.00 |
| Aurora Mobile (JG) | China | $0.039B | 35.94 |
| Creative Realities (CREX) | United States | $0.037B | 0.00 |
| XBP Global Holdings (XBP) | United States | $0.036B | 0.00 |
| Republic Power Group (RPGL) | Singapore | $0.024B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.021B | 6.50 |
| Marwynn Holdings (MWYN) | United States | $0.020B | 0.00 |
| UCloudlink Group (UCL) | Hong Kong, SAR China | $0.016B | 0.00 |
| Game Your Game (GYGY) | United States | $0.015B | 0.00 |
| YXT.COM - (YXT) | China | $0.014B | 0.00 |
| RedCloud Holdings (RCT) | United Kingdom | $0.014B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.012B | 0.00 | |
| Cyngn (CYN) | United States | $0.012B | 0.00 |
| CISO Global (CISO) | United States | $0.011B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.011B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.010B | 0.00 |
| Upland Software (UPLD) | United States | $0.009B | 0.42 |
| MBody AI (MBAI) | Israel | $0.009B | 0.00 |
| Oblong (OBLG) | United States | $0.009B | 0.00 |
| Next Technology Holding (NXTT) | Japan | $0.009B | 0.00 |
| SurgePays (SURG) | United States | $0.008B | 0.00 |
| AuthID (AUID) | United States | $0.008B | 0.00 |
| ARB IOT Group (ARBB) | $0.008B | 0.00 | |
| Veea (VEEA) | United States | $0.007B | 0.00 |
| Alpha Compute Corp (ALP) | $0.006B | 0.00 | |
| Versus Systems (VS) | United States | $0.006B | 0.00 |
| Baiya Group (BIYA) | China | $0.006B | 0.00 |
| Locafy (LCFY) | Australia | $0.005B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.004B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.004B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.003B | 0.00 |
| Parabolic Technologies (PARA) | United States | $0.003B | 0.00 |
| NetClass Technology Inc (NTCL) | Singapore | $0.002B | 0.00 |
| Youxin Technology (YAAS) | China | $0.001B | 0.00 |
| My Size (MYSZ) | Israel | $0.001B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.000B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.000B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| ForgeRock (FORG) | United States | $0.000B | 0.00 |
| Informatica (INFA) | United States | $0.000B | 0.00 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |