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 May 21, 2025 is 30.85.
- 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 96.5% above the current share price.
- The Ziff Davis 52-week low stock price is 29.15, which is 5.5% below the current share price.
- The average Ziff Davis stock price for the last 52 weeks is 47.54.
| Ziff Davis Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 42.0808 | 54.7800 | 55.5000 | 29.5300 | 30.8500 | -43.23% |
| 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 | $1.378B | $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 | $1601.878B | 24.85 |
| Palantir Technologies (PLTR) | United States | $294.553B | 1046.58 |
| Spotify Technology (SPOT) | Luxembourg | $134.822B | 109.22 |
| ADP (ADP) | United States | $131.032B | 32.84 |
| Arista Networks (ANET) | United States | $120.154B | 42.38 |
| Sea (SE) | Singapore | $95.678B | 114.37 |
| Workday (WDAY) | United States | $72.841B | 126.19 |
| Autodesk (ADSK) | United States | $63.293B | 50.23 |
| Snowflake (SNOW) | United States | $60.369B | 0.00 |
| Adyen (ADYEY) | Netherlands | $57.603B | 0.00 |
| Paychex (PAYX) | United States | $56.791B | 32.11 |
| Atlassian (TEAM) | United States | $56.305B | 0.00 |
| Cloudflare (NET) | United States | $54.322B | 0.00 |
| CoreWeave (CRWV) | United States | $41.880B | 0.00 |
| Datadog (DDOG) | United States | $40.161B | 237.33 |
| Block (XYZ) | United States | $35.265B | 30.18 |
| HubSpot (HUBS) | United States | $33.844B | 0.00 |
| Topicus (TOITF) | Canada | $27.694B | 101.39 |
| Samsara (IOT) | United States | $26.935B | 0.00 |
| Zoom Communications (ZM) | United States | $25.365B | 28.26 |
| Toast (TOST) | United States | $22.071B | 184.67 |
| Pinterest (PINS) | United States | $21.880B | 71.69 |
| Grab Holdings (GRAB) | Singapore | $19.893B | 247.00 |
| Reddit (RDDT) | United States | $19.493B | 179.05 |
| Docusign (DOCU) | United States | $18.171B | 72.36 |
| Guidewire Software (GWRE) | United States | $18.060B | 552.05 |
| Twilio (TWLO) | United States | $17.944B | 105.91 |
| Rubrik (RBRK) | United States | $16.892B | 0.00 |
| F5 (FFIV) | United States | $16.477B | 25.21 |
| Affirm Holdings (AFRM) | United States | $16.046B | 0.00 |
| MongoDB (MDB) | United States | $15.340B | 0.00 |
| Monday (MNDY) | Israel | $15.337B | 201.38 |
| Paycom Software (PAYC) | United States | $15.082B | 37.13 |
| Snap (SNAP) | United States | $14.255B | 0.00 |
| Bentley Systems (BSY) | United States | $14.026B | 51.13 |
| ServiceTitan (TTAN) | United States | $11.421B | 0.00 |
| Paylocity Holding (PCTY) | United States | $11.077B | 43.89 |
| Nice (NICE) | Israel | $10.530B | 18.66 |
| Procore Technologies (PCOR) | United States | $10.387B | 0.00 |
| Klaviyo (KVYO) | United States | $10.101B | 3401.00 |
| SailPoint (SAIL) | United States | $9.901B | 0.00 |
| Elastic (ESTC) | United States | $9.833B | 0.00 |
| Dayforce (DAY) | United States | $9.406B | 53.00 |
| Unity Software (U) | United States | $9.241B | 0.00 |
| GitLab (GTLB) | United States | $8.226B | 0.00 |
| AppFolio (APPF) | United States | $7.691B | 68.64 |
| Confluent (CFLT) | United States | $7.434B | 0.00 |
| Match Group (MTCH) | United States | $7.368B | 14.14 |
| KANZHUN LIMITED (BZ) | China | $7.049B | 36.96 |
| UiPath (PATH) | United States | $6.861B | 0.00 |
| Waystar Holding (WAY) | United States | $6.860B | 82.60 |
| OneStream (OS) | United States | $6.784B | 0.00 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.702B | 139.18 |
| Kingdee Software Group (KGDEY) | China | $6.284B | 0.00 |
| Vertex (VERX) | United States | $6.128B | 107.61 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $6.083B | 65.93 |
| Informatica (INFA) | United States | $5.822B | 43.73 |
| Q2 Holdings (QTWO) | United States | $5.605B | 290.19 |
| Trump Media & Technology Group (DJT) | United States | $5.491B | 0.00 |
| TEMENOS GROUP (TMSNY) | Switzerland | $5.396B | 0.00 |
| JFrog (FROG) | United States | $4.990B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $4.825B | 0.00 |
| BILL Holdings (BILL) | United States | $4.812B | 155.70 |
| Grindr (GRND) | United States | $4.762B | 81.03 |
| Intapp (INTA) | United States | $4.624B | 0.00 |
| Box (BOX) | United States | $4.597B | 133.21 |
| Freshworks (FRSH) | United States | $4.348B | 0.00 |
| Rumble (RUM) | United States | $4.200B | 0.00 |
| Asana (ASAN) | United States | $4.153B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $4.083B | 48.71 |
| Tenable Holdings (TENB) | United States | $3.994B | 0.00 |
| Workiva (WK) | United States | $3.952B | 0.00 |
| VERRA MOBILITY CORP (VRRM) | United States | $3.911B | 21.52 |
| Kingsoft Cloud Holdings (KC) | China | $3.838B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $3.821B | 9.68 |
| AvePoint (AVPT) | United States | $3.762B | 0.00 |
| Braze (BRZE) | United States | $3.710B | 0.00 |
| ODDITY Tech (ODD) | Israel | $3.602B | 38.17 |
| ZoomInfo Technologies (ZI) | United States | $3.529B | 18.09 |
| Rigetti Computing (RGTI) | United States | $3.461B | 0.00 |
| BlackLine (BL) | United States | $3.454B | 51.80 |
| CLEAR Secure (YOU) | United States | $3.445B | 14.89 |
| ZoomInfo Technologies (GTM) | United States | $3.190B | 17.02 |
| Compass (COMP) | United States | $3.169B | 0.00 |
| Alkami Technology (ALKT) | United States | $3.168B | 0.00 |
| Alight (ALIT) | United States | $3.085B | 12.09 |
| Calix (CALX) | United States | $3.036B | 0.00 |
| NCino (NCNO) | United States | $2.974B | 860.33 |
| Global Business Travel (GBTG) | United States | $2.923B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.751B | 22.55 |
| Appian (APPN) | United States | $2.381B | 0.00 |
| BlackBerry (BB) | Canada | $2.343B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $2.294B | 50.43 |
| Magnite (MGNI) | United States | $2.263B | 48.61 |
| Five9 (FIVN) | United States | $2.040B | 59.42 |
| NCR Atleos (NATL) | United States | $2.018B | 9.23 |
| AvidXchange Holdings (AVDX) | United States | $2.008B | 972.50 |
| EverCommerce (EVCM) | United States | $1.864B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $1.818B | 17.88 |
| Karooooo (KARO) | Singapore | $1.687B | 32.90 |
| Lightspeed Commerce (LSPD) | Canada | $1.678B | 109.70 |
| Quantum Computing (QUBT) | United States | $1.622B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.597B | 217.20 |
| Olo (OLO) | United States | $1.506B | 226.75 |
| Rapid7 (RPD) | United States | $1.501B | 29.57 |
| PagerDuty (PD) | United States | $1.482B | 0.00 |
| Flywire (FLYW) | United States | $1.436B | 118.10 |
| Arlo Technologies (ARLO) | United States | $1.414B | 0.00 |
| Tuya (TUYA) | China | $1.392B | 64.50 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.264B | 0.00 |
| Porch (PRCH) | United States | $1.213B | 0.00 |
| Yalla Group (YALA) | $1.176B | 9.66 | |
| VTEX (VTEX) | Cayman Islands | $1.164B | 70.78 |
| WEBTOON Entertainment (WBTN) | United States | $1.152B | 49.17 |
| Fastly (FSLY) | United States | $1.113B | 0.00 |
| Udemy (UDMY) | United States | $1.040B | 0.00 |
| Evolent Health (EVH) | United States | $1.030B | 87.70 |
| Radware (RDWR) | Israel | $1.011B | 57.76 |
| Couchbase (BASE) | United States | $0.996B | 0.00 |
| Penguin Solutions (PENG) | Cayman Islands | $0.995B | 16.68 |
| Blend Labs (BLND) | United States | $0.943B | 0.00 |
| E2open Parent Holdings (ETWO) | United States | $0.932B | 13.55 |
| Next Technology Holding (NXTT) | China | $0.899B | 0.00 |
| CI&T (CINT) | Brazil | $0.865B | 32.10 |
| I3 Verticals (IIIV) | United States | $0.858B | 63.02 |
| Riskified (RSKD) | United States | $0.817B | 0.00 |
| Docebo (DCBO) | Canada | $0.790B | 30.66 |
| Cognyte Software (CGNT) | Israel | $0.789B | 0.00 |
| Weave Communications (WEAV) | United States | $0.780B | 0.00 |
| Getty Images Holdings (GETY) | United States | $0.748B | 0.00 |
| Hello Group (MOMO) | China | $0.741B | 7.88 |
| NPK (NPKI) | United States | $0.679B | 25.09 |
| Jiayin Group (JFIN) | China | $0.659B | 4.47 |
| Thryv Holdings (THRY) | United States | $0.625B | 0.00 |
| ONESPAN INC (OSPN) | United States | $0.616B | 14.78 |
| Bumble (BMBL) | United States | $0.584B | 9.91 |
| PubMatic (PUBM) | United States | $0.559B | 144.00 |
| Nextdoor Holdings (KIND) | United States | $0.555B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $0.536B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.491B | 27.50 |
| Digital Turbine (APPS) | United States | $0.486B | 77.17 |
| Consensus Cloud Solutions (CCSI) | United States | $0.454B | 4.94 |
| ReposiTrak (TRAK) | United States | $0.409B | 65.88 |
| Vivid Seats (SEAT) | United States | $0.406B | 0.00 |
| BigCommerce Holdings (BIGC) | United States | $0.398B | 0.00 |
| DeFi Development (DFDV) | United States | $0.369B | 0.00 |
| Domo (DOMO) | United States | $0.341B | 0.00 |
| Kaltura (KLTR) | United States | $0.330B | 0.00 |
| Rimini Street (RMNI) | United States | $0.317B | 8.62 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.314B | 0.00 |
| Arteris (AIP) | United States | $0.309B | 0.00 |
| Backblaze (BLZE) | United States | $0.293B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.270B | 0.00 |
| CS Disco (LAW) | United States | $0.237B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.237B | 36.00 |
| ON24 (ONTF) | United States | $0.232B | 0.00 |
| NetClass Technology Inc (NTCL) | China | $0.199B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.188B | 0.00 |
| Sangoma Technologies (SANG) | Canada | $0.186B | 0.00 |
| Audioeye (AEYE) | United States | $0.160B | 51.24 |
| Perfect (PERF) | Taiwan | $0.154B | 20.11 |
| FatPipe (FATN) | United States | $0.149B | 0.00 |
| EGain (EGAN) | United States | $0.143B | 57.89 |
| ZSpace (ZSPC) | United States | $0.142B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.140B | 0.00 |
| Inseego (INSG) | United States | $0.133B | 0.00 |
| Rekor Systems (REKR) | United States | $0.128B | 0.00 |
| Cheetah Mobile (CMCM) | China | $0.122B | 0.00 |
| Chegg (CHGG) | United States | $0.107B | 0.00 |
| GAN (GAN) | United States | $0.091B | 0.00 |
| Veea (VEEA) | United States | $0.087B | 0.00 |
| Synchronoss Technologies (SNCR) | United States | $0.080B | 49.50 |
| Upland Software (UPLD) | United States | $0.073B | 3.49 |
| RedCloud Holdings (RCT) | $0.073B | 0.00 | |
| SurgePays (SURG) | United States | $0.065B | 0.00 |
| Datavault AI (DVLT) | United States | $0.064B | 0.00 |
| Baiya Group (BIYA) | $0.063B | 0.00 | |
| Phunware (PHUN) | United States | $0.062B | 0.00 |
| Aurora Mobile (JG) | China | $0.060B | 0.00 |
| YXT.COM - (YXT) | China | $0.056B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.052B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.047B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.041B | 0.00 | |
| Nvni Group (NVNI) | Cayman Islands | $0.040B | 0.00 |
| KOREs (KORE) | United States | $0.038B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.036B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.030B | 8.76 |
| SCHMID Group (SHMD) | Cayman Islands | $0.029B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.029B | 0.00 |
| CISO Global (CISO) | United States | $0.022B | 0.00 |
| Wireless Ronin Technologies (CREX) | United States | $0.021B | 0.00 |
| ARB IOT Group (ARBB) | $0.016B | 0.00 | |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.015B | 0.00 |
| LeddarTech Holdings (LDTC) | Canada | $0.015B | 0.00 |
| Lifeward (LFWD) | United States | $0.014B | 0.00 |
| OneMedNet (ONMD) | United States | $0.012B | 0.00 |
| DatChat (DATS) | United States | $0.011B | 0.00 |
| Versus Systems (VS) | United States | $0.010B | 0.00 |
| Verb Technology (VERB) | United States | $0.010B | 0.00 |
| Amesite (AMST) | United States | $0.009B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.006B | 0.00 |
| Locafy (LCFY) | Australia | $0.006B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.006B | 0.00 |
| Oblong (OBLG) | United States | $0.005B | 0.00 |
| ICoreConnect (ICCT) | United States | $0.005B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.003B | 0.00 |
| My Size (MYSZ) | Israel | $0.003B | 0.00 |
| Femto Technologies (FMTO) | Israel | $0.003B | 0.00 |
| SCWorx (WORX) | United States | $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 | 30.41 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |