Ziff Davis - 26 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 November 12, 2025 is 32.03.
- 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 60.62, which is 89.3% above the current share price.
- The Ziff Davis 52-week low stock price is 28.55, which is 10.9% below the current share price.
- The average Ziff Davis stock price for the last 52 weeks is 40.31.
| Ziff Davis Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 37.8896 | 54.7800 | 55.5000 | 29.4900 | 32.0300 | -41.06% |
| 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% |
| 2011 | 20.4898 | 21.0691 | 22.8371 | 18.2268 | 20.2788 | -1.29% |
| 2010 | 16.9368 | 14.6753 | 21.7433 | 13.4547 | 20.5440 | 42.26% |
| 2009 | 15.1044 | 14.7250 | 17.5990 | 11.5387 | 14.4411 | 1.55% |
| 2008 | 15.3614 | 15.2572 | 19.1389 | 9.7504 | 14.2211 | -5.34% |
| 2007 | 21.1974 | 20.2247 | 26.4198 | 15.0230 | 15.0230 | -22.31% |
| 2006 | 18.0680 | 15.5375 | 22.5736 | 14.3985 | 19.3376 | 27.51% |
| 2005 | 13.6208 | 11.9893 | 16.9249 | 10.7936 | 15.1650 | 23.88% |
| 2004 | 9.4639 | 8.8208 | 12.6457 | 6.7699 | 12.2413 | 39.17% |
| 2003 | 8.0277 | 3.6298 | 16.5700 | 3.3229 | 8.7960 | 160.40% |
| 2002 | 2.6290 | 0.7806 | 5.0029 | 0.7238 | 3.3779 | 284.64% |
| 2001 | 0.5740 | 0.2218 | 0.8782 | 0.2218 | 0.8782 | 339.98% |
| 2000 | 1.8782 | 4.6126 | 5.0562 | 0.1996 | 0.1996 | -95.81% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Computer and Technology | Internet Software | $1.275B | $1.402B |
| 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 | $1580.573B | 21.74 |
| Palantir Technologies (PLTR) | United States | $453.023B | 561.65 |
| Arista Networks (ANET) | United States | $169.915B | 52.71 |
| Spotify Technology (SPOT) | Luxembourg | $131.686B | 100.56 |
| ADP (ADP) | United States | $103.215B | 25.12 |
| Snowflake (SNOW) | United States | $91.903B | 0.00 |
| Sea (SE) | Singapore | $83.837B | 62.42 |
| Cloudflare (NET) | United States | $82.299B | 0.00 |
| Datadog (DDOG) | United States | $69.003B | 520.68 |
| Autodesk (ADSK) | United States | $64.296B | 48.14 |
| Workday (WDAY) | United States | $60.604B | 70.49 |
| Adyen (ADYEY) | Netherlands | $53.433B | 0.00 |
| CoreWeave (CRWV) | United States | $43.185B | 0.00 |
| Atlassian (TEAM) | United States | $41.451B | 0.00 |
| Paychex (PAYX) | United States | $40.179B | 22.15 |
| Block (XYZ) | United States | $40.178B | 33.46 |
| Reddit (RDDT) | United States | $39.455B | 119.66 |
| MongoDB (MDB) | United States | $30.218B | 0.00 |
| Astera Labs (ALAB) | United States | $28.300B | 201.87 |
| Broadridge Financial Solutions (BR) | United States | $26.015B | 24.60 |
| Zoom Communications (ZM) | United States | $25.593B | 25.25 |
| Affirm Holdings (AFRM) | United States | $24.469B | 112.15 |
| Grab Holdings (GRAB) | Singapore | $23.679B | 147.00 |
| Samsara (IOT) | United States | $22.848B | 0.00 |
| HubSpot (HUBS) | United States | $20.694B | 1097.33 |
| Twilio (TWLO) | United States | $20.045B | 78.23 |
| Topicus (TOITF) | Canada | $19.701B | 0.00 |
| Toast (TOST) | United States | $19.426B | 85.73 |
| Guidewire Software (GWRE) | United States | $18.675B | 159.17 |
| Pinterest (PINS) | United States | $18.603B | 48.00 |
| Figma (FIG) | United States | $18.500B | 0.00 |
| Unity Software (U) | United States | $17.737B | 0.00 |
| Rubrik (RBRK) | United States | $14.934B | 0.00 |
| Snap (SNAP) | United States | $14.803B | 0.00 |
| Docusign (DOCU) | United States | $13.846B | 52.16 |
| F5 (FFIV) | United States | $13.702B | 18.91 |
| Bentley Systems (BSY) | United States | $13.132B | 46.36 |
| Procore Technologies (PCOR) | United States | $12.259B | 0.00 |
| SailPoint (SAIL) | United States | $11.233B | 0.00 |
| Dayforce (DAY) | United States | $11.010B | 65.52 |
| Rigetti Computing (RGTI) | United States | $10.179B | 0.00 |
| Elastic (ESTC) | United States | $10.039B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $9.915B | 0.00 |
| Paycom Software (PAYC) | United States | $9.585B | 22.77 |
| AppFolio (APPF) | United States | $9.006B | 72.46 |
| Klaviyo (KVYO) | United States | $8.847B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $8.741B | 31.51 |
| Confluent (CFLT) | United States | $8.553B | 0.00 |
| ServiceTitan (TTAN) | United States | $8.544B | 0.00 |
| Monday (MNDY) | Israel | $8.387B | 127.06 |
| Netskope (NTSK) | United States | $8.371B | 0.00 |
| Paylocity Holding (PCTY) | United States | $8.096B | 32.22 |
| Nice (NICE) | Israel | $7.954B | 12.86 |
| Match Group (MTCH) | United States | $7.926B | 14.57 |
| GitLab (GTLB) | United States | $7.757B | 0.00 |
| UiPath (PATH) | United States | $7.631B | 359.25 |
| JFrog (FROG) | United States | $7.573B | 0.00 |
| Informatica (INFA) | United States | $7.569B | 63.69 |
| Waystar Holding (WAY) | United States | $6.893B | 30.53 |
| Kingdee Software Group (KGDEY) | China | $6.796B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $6.745B | 0.00 |
| Bullish (BLSH) | Cayman Islands | $6.635B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $6.241B | 0.00 |
| OneStream (OS) | United States | $5.556B | 95.33 |
| Clearwater Analytics Holdings (CWAN) | United States | $5.381B | 115.00 |
| Workiva (WK) | United States | $5.227B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $5.057B | 11.41 |
| Compass (COMP) | United States | $4.959B | 0.00 |
| CLEAR Secure (YOU) | United States | $4.951B | 22.17 |
| CCC Intelligent Solutions Holdings (CCC) | United States | $4.767B | 62.00 |
| BILL Holdings (BILL) | United States | $4.664B | 145.53 |
| Box (BOX) | United States | $4.652B | 160.55 |
| Q2 Holdings (QTWO) | United States | $4.590B | 78.10 |
| DigitalOcean Holdings (DOCN) | United States | $4.575B | 32.68 |
| Navan (NAVN) | $4.262B | 0.00 | |
| Calix (CALX) | United States | $4.171B | 0.00 |
| Global Business Travel (GBTG) | United States | $3.770B | 87.44 |
| Cellebrite DI (CLBT) | Israel | $3.760B | 46.18 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.668B | 18.69 |
| Trump Media & Technology Group (DJT) | United States | $3.574B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $3.502B | 0.00 |
| Intapp (INTA) | United States | $3.448B | 0.00 |
| Freshworks (FRSH) | United States | $3.392B | 0.00 |
| Tenable Holdings (TENB) | United States | $3.348B | 2805.00 |
| ZoomInfo Technologies (GTM) | United States | $3.294B | 15.78 |
| BlackLine (BL) | United States | $3.288B | 65.02 |
| Appian (APPN) | United States | $3.274B | 0.00 |
| Braze (BRZE) | United States | $3.179B | 0.00 |
| Asana (ASAN) | United States | $3.140B | 0.00 |
| Vertex (VERX) | United States | $3.134B | 56.14 |
| NCino (NCNO) | United States | $3.041B | 262.60 |
| Grindr (GRND) | United States | $2.899B | 35.95 |
| AvePoint (AVPT) | United States | $2.747B | 0.00 |
| BlackBerry (BB) | Canada | $2.693B | 57.00 |
| Quantum Computing (QUBT) | United States | $2.676B | 0.00 |
| Rumble (RUM) | United States | $2.669B | 0.00 |
| NCR Atleos (NATL) | United States | $2.647B | 10.73 |
| VNET - (VNET) | China | $2.633B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $2.340B | 21.53 |
| ODDITY Tech (ODD) | Israel | $2.228B | 22.93 |
| Alkami Technology (ALKT) | United States | $2.133B | 0.00 |
| Magnite (MGNI) | United States | $2.123B | 32.13 |
| Fastly (FSLY) | United States | $1.791B | 0.00 |
| Lightspeed Commerce (LSPD) | Canada | $1.778B | 328.75 |
| DoubleVerify Holdings (DV) | United States | $1.751B | 26.51 |
| Flywire (FLYW) | United States | $1.680B | 274.70 |
| Arlo Technologies (ARLO) | United States | $1.633B | 1541.00 |
| Five9 (FIVN) | United States | $1.590B | 19.36 |
| EverCommerce (EVCM) | United States | $1.521B | 0.00 |
| PagerDuty (PD) | United States | $1.502B | 805.50 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.461B | 0.00 |
| Karooooo (KARO) | Singapore | $1.392B | 24.90 |
| Porch (PRCH) | United States | $1.271B | 148.14 |
| Alight (ALIT) | United States | $1.246B | 4.53 |
| Tuya (TUYA) | China | $1.169B | 43.20 |
| Yalla Group (YALA) | $1.110B | 8.67 | |
| SEMrush Holdings (SEMR) | United States | $1.108B | 0.00 |
| Penguin Solutions (PENG) | United States | $1.103B | 16.83 |
| NPK (NPKI) | United States | $1.071B | 33.37 |
| Radware (RDWR) | Israel | $0.987B | 42.04 |
| I3 Verticals (IIIV) | United States | $0.945B | 48.02 |
| Rapid7 (RPD) | United States | $0.929B | 20.87 |
| Hello Group (MOMO) | China | $0.832B | 7.76 |
| Riskified (RSKD) | United States | $0.808B | 0.00 |
| Blend Labs (BLND) | United States | $0.779B | 0.00 |
| Udemy (UDMY) | United States | $0.770B | 263.00 |
| VTEX (VTEX) | Cayman Islands | $0.748B | 45.44 |
| Getty Images Holdings (GETY) | United States | $0.707B | 0.00 |
| Arteris (AIP) | United States | $0.678B | 0.00 |
| Digital Turbine (APPS) | United States | $0.677B | 35.53 |
| Docebo (DCBO) | Canada | $0.677B | 24.05 |
| Nextdoor Holdings (NXDR) | United States | $0.666B | 0.00 |
| Cognyte Software (CGNT) | Israel | $0.623B | 0.00 |
| CI&T (CINT) | Brazil | $0.611B | 18.92 |
| Domo (DOMO) | United States | $0.545B | 0.00 |
| PubMatic (PUBM) | United States | $0.502B | 0.00 |
| Weave Communications (WEAV) | United States | $0.500B | 0.00 |
| Jiayin Group (JFIN) | China | $0.498B | 2.22 |
| ONESPAN INC (OSPN) | United States | $0.491B | 12.06 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.479B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.458B | 5.09 |
| CS Disco (LAW) | United States | $0.443B | 0.00 |
| Bumble (BMBL) | United States | $0.416B | 7.02 |
| Definitive Healthcare (DH) | United States | $0.411B | 41.00 |
| Datavault AI (DVLT) | United States | $0.410B | 0.00 |
| EGain (EGAN) | United States | $0.408B | 137.27 |
| Rimini Street (RMNI) | United States | $0.362B | 21.94 |
| Backblaze (BLZE) | United States | $0.318B | 0.00 |
| Platinum Analytics Cayman (PLTS) | $0.311B | 0.00 | |
| Kaltura (KLTR) | United States | $0.288B | 0.00 |
| Rekor Systems (REKR) | United States | $0.275B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.275B | 13.20 |
| ReposiTrak (TRAK) | United States | $0.274B | 42.89 |
| Thryv Holdings (THRY) | United States | $0.273B | 15.29 |
| DeFi Development (DFDV) | United States | $0.251B | 0.00 |
| ON24 (ONTF) | United States | $0.241B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.231B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.221B | 0.00 |
| Inseego (INSG) | United States | $0.198B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.167B | 0.00 |
| Perfect (PERF) | Taiwan | $0.162B | 38.20 |
| Audioeye (AEYE) | United States | $0.154B | 44.18 |
| BUUU Group (BUUU) | Hong Kong, SAR China | $0.145B | 0.00 |
| Chegg (CHGG) | United States | $0.125B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.100B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.100B | 0.00 |
| AEye (LIDR) | United States | $0.099B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.090B | 0.00 |
| Mega Fortune (MGRT) | Hong Kong, SAR China | $0.084B | 0.00 |
| OneMedNet (ONMD) | United States | $0.076B | 0.00 |
| RedCloud Holdings (RCT) | $0.075B | 0.00 | |
| KOREs (KORE) | United States | $0.074B | 0.00 |
| XBP Global Holdings (XBP) | United States | $0.071B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.064B | 6.39 |
| SCHMID Group (SHMD) | Cayman Islands | $0.059B | 0.00 |
| SurgePays (SURG) | United States | $0.058B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.055B | 0.00 |
| Upland Software (UPLD) | United States | $0.052B | 2.42 |
| YXT.COM - (YXT) | China | $0.048B | 0.00 |
| Next Technology Holding (NXTT) | China | $0.047B | 0.00 |
| Phunware (PHUN) | United States | $0.046B | 0.00 |
| CISO Global (CISO) | United States | $0.044B | 0.00 |
| Republic Power Group (RPGL) | Singapore | $0.040B | 0.00 |
| Aurora Mobile (JG) | China | $0.039B | 0.00 |
| FatPipe (FATN) | United States | $0.036B | 0.00 |
| AuthID (AUID) | United States | $0.034B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.032B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.031B | 0.00 |
| Creative Realities (CREX) | United States | $0.029B | 39.86 |
| Veea (VEEA) | United States | $0.029B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.026B | 0.00 | |
| Cloudastructure (CSAI) | United States | $0.025B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.021B | 7.36 |
| NetClass Technology Inc (NTCL) | China | $0.021B | 0.00 |
| ZSpace (ZSPC) | United States | $0.018B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.016B | 0.00 |
| Amesite (AMST) | United States | $0.014B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.012B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.011B | 0.00 |
| ARB IOT Group (ARBB) | $0.010B | 0.00 | |
| Myseum (MYSE) | United States | $0.009B | 0.00 |
| Lifeward (LFWD) | United States | $0.008B | 0.00 |
| Versus Systems (VS) | United States | $0.008B | 0.00 |
| Oblong (OBLG) | United States | $0.008B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.006B | 0.00 |
| Locafy (LCFY) | Australia | $0.005B | 0.00 |
| Baiya Group (BIYA) | China | $0.004B | 0.00 |
| Youxin Technology (YAAS) | China | $0.004B | 0.00 |
| My Size (MYSZ) | Israel | $0.004B | 0.00 |
| SCWorx (WORX) | United States | $0.002B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.001B | 0.00 |
| Castlight Health, Inc (CSLT) | United States | $0.000B | 0.00 |
| ForgeRock (FORG) | United States | $0.000B | 0.00 |
| Materialise (MTLS) | Belgium | $0.000B | 74.12 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |