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 July 02, 2025 is 32.55.
- 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 86.2% above the current share price.
- The Ziff Davis 52-week low stock price is 29.15, which is 10.4% below the current share price.
- The average Ziff Davis stock price for the last 52 weeks is 44.90.
| Ziff Davis Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 39.7940 | 54.7800 | 55.5000 | 29.5300 | 32.5500 | -40.10% |
| 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 | $1.370B | $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 | $1794.149B | 27.83 |
| Palantir Technologies (PLTR) | United States | $311.792B | 1101.00 |
| Spotify Technology (SPOT) | Luxembourg | $145.240B | 117.66 |
| Arista Networks (ANET) | United States | $127.011B | 44.80 |
| ADP (ADP) | United States | $123.827B | 31.03 |
| Sea (SE) | Singapore | $88.025B | 105.22 |
| CoreWeave (CRWV) | United States | $72.846B | 0.00 |
| Snowflake (SNOW) | United States | $72.562B | 0.00 |
| Autodesk (ADSK) | United States | $66.413B | 51.30 |
| Cloudflare (NET) | United States | $64.345B | 0.00 |
| Workday (WDAY) | United States | $63.477B | 91.79 |
| Adyen (ADYEY) | Netherlands | $56.721B | 0.00 |
| Atlassian (TEAM) | United States | $54.281B | 0.00 |
| Paychex (PAYX) | United States | $52.573B | 29.31 |
| Datadog (DDOG) | United States | $46.626B | 275.53 |
| Block (XYZ) | United States | $42.572B | 36.43 |
| Reddit (RDDT) | United States | $29.402B | 270.07 |
| HubSpot (HUBS) | United States | $28.796B | 0.00 |
| Broadridge Financial Solutions (BR) | United States | $27.959B | 28.00 |
| Topicus (TOITF) | Canada | $26.901B | 97.95 |
| Pinterest (PINS) | United States | $24.240B | 79.42 |
| Zoom Communications (ZM) | United States | $23.475B | 25.27 |
| Affirm Holdings (AFRM) | United States | $22.056B | 0.00 |
| Samsara (IOT) | United States | $21.851B | 0.00 |
| Toast (TOST) | United States | $21.185B | 177.25 |
| Grab Holdings (GRAB) | Singapore | $19.732B | 245.00 |
| Guidewire Software (GWRE) | United States | $19.175B | 221.11 |
| Twilio (TWLO) | United States | $17.788B | 104.96 |
| F5 (FFIV) | United States | $17.007B | 26.02 |
| MongoDB (MDB) | United States | $16.705B | 0.00 |
| Rubrik (RBRK) | United States | $16.559B | 0.00 |
| Bentley Systems (BSY) | United States | $15.783B | 57.53 |
| Snap (SNAP) | United States | $15.676B | 0.00 |
| Docusign (DOCU) | United States | $15.589B | 57.15 |
| Monday (MNDY) | Israel | $15.225B | 199.91 |
| Astera Labs (ALAB) | United States | $14.607B | 885.70 |
| Paycom Software (PAYC) | United States | $13.198B | 32.50 |
| SailPoint (SAIL) | United States | $12.095B | 0.00 |
| Nice (NICE) | Israel | $10.651B | 18.88 |
| Procore Technologies (PCOR) | United States | $10.494B | 0.00 |
| Unity Software (U) | United States | $10.093B | 0.00 |
| Paylocity Holding (PCTY) | United States | $9.944B | 39.40 |
| ServiceTitan (TTAN) | United States | $9.863B | 0.00 |
| Klaviyo (KVYO) | United States | $9.756B | 3285.00 |
| Elastic (ESTC) | United States | $8.886B | 0.00 |
| Dayforce (DAY) | United States | $8.873B | 50.00 |
| Confluent (CFLT) | United States | $8.714B | 0.00 |
| AppFolio (APPF) | United States | $8.382B | 74.81 |
| Match Group (MTCH) | United States | $8.124B | 15.60 |
| GitLab (GTLB) | United States | $7.457B | 0.00 |
| Informatica (INFA) | United States | $7.362B | 55.29 |
| Kingdee Software Group (KGDEY) | China | $6.962B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $6.923B | 30.66 |
| UiPath (PATH) | United States | $6.875B | 0.00 |
| Waystar Holding (WAY) | United States | $6.691B | 80.56 |
| OneStream (OS) | United States | $6.345B | 0.00 |
| CCC Intelligent Solutions Holdings (CCCS) | United States | $6.334B | 68.64 |
| Clearwater Analytics Holdings (CWAN) | United States | $6.167B | 128.06 |
| Q2 Holdings (QTWO) | United States | $5.751B | 297.74 |
| Vertex (VERX) | United States | $5.501B | 96.42 |
| TEMENOS GROUP (TMSNY) | Switzerland | $5.239B | 0.00 |
| BILL Holdings (BILL) | United States | $4.797B | 155.20 |
| JFrog (FROG) | United States | $4.738B | 0.00 |
| Box (BOX) | United States | $4.719B | 149.18 |
| D-Wave Quantum (QBTS) | United States | $4.669B | 0.00 |
| StoneCo (STNE) | Cayman Islands | $4.576B | 11.59 |
| Freshworks (FRSH) | United States | $4.351B | 0.00 |
| Grindr (GRND) | United States | $4.343B | 73.90 |
| ODDITY Tech (ODD) | Israel | $4.193B | 44.44 |
| Rumble (RUM) | United States | $4.191B | 0.00 |
| Tenable Holdings (TENB) | United States | $4.110B | 0.00 |
| VERRA MOBILITY CORP (VRRM) | United States | $4.070B | 22.40 |
| Trump Media & Technology Group (DJT) | United States | $4.013B | 0.00 |
| Intapp (INTA) | United States | $3.873B | 0.00 |
| CLEAR Secure (YOU) | United States | $3.806B | 16.93 |
| Rigetti Computing (RGTI) | United States | $3.797B | 0.00 |
| Workiva (WK) | United States | $3.782B | 0.00 |
| AvePoint (AVPT) | United States | $3.760B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $3.640B | 43.43 |
| BlackLine (BL) | United States | $3.550B | 53.23 |
| Magnite (MGNI) | United States | $3.481B | 74.76 |
| Calix (CALX) | United States | $3.430B | 0.00 |
| Kingsoft Cloud Holdings (KC) | China | $3.310B | 0.00 |
| ZoomInfo Technologies (GTM) | United States | $3.302B | 17.61 |
| Compass (COMP) | United States | $3.299B | 0.00 |
| NCino (NCNO) | United States | $3.243B | 0.00 |
| Alight (ALIT) | United States | $3.186B | 12.60 |
| Asana (ASAN) | United States | $3.179B | 0.00 |
| Global Business Travel (GBTG) | United States | $3.038B | 0.00 |
| Alkami Technology (ALKT) | United States | $3.011B | 0.00 |
| Braze (BRZE) | United States | $2.975B | 0.00 |
| Quantum Computing (QUBT) | United States | $2.910B | 0.00 |
| DigitalOcean Holdings (DOCN) | United States | $2.585B | 21.19 |
| BlackBerry (BB) | Canada | $2.515B | 105.75 |
| DoubleVerify Holdings (DV) | United States | $2.457B | 54.00 |
| Appian (APPN) | United States | $2.237B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $2.152B | 21.15 |
| NCR Atleos (NATL) | United States | $2.119B | 9.69 |
| Five9 (FIVN) | United States | $2.039B | 59.40 |
| AvidXchange Holdings (AVDX) | United States | $2.027B | 982.00 |
| EverCommerce (EVCM) | United States | $1.948B | 0.00 |
| VNET - (VNET) | China | $1.904B | 0.00 |
| Arlo Technologies (ARLO) | United States | $1.756B | 0.00 |
| Lightspeed Commerce (LSPD) | Canada | $1.707B | 106.00 |
| Rapid7 (RPD) | United States | $1.542B | 30.38 |
| Karooooo (KARO) | Singapore | $1.513B | 29.51 |
| Porch (PRCH) | United States | $1.512B | 0.00 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.507B | 0.00 |
| Olo (OLO) | United States | $1.479B | 222.75 |
| Flywire (FLYW) | United States | $1.438B | 118.30 |
| PagerDuty (PD) | United States | $1.432B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.348B | 182.00 |
| Tuya (TUYA) | China | $1.333B | 61.75 |
| Couchbase (BASE) | United States | $1.321B | 0.00 |
| Radware (RDWR) | Israel | $1.267B | 72.39 |
| WEBTOON Entertainment (WBTN) | United States | $1.222B | 52.17 |
| VTEX (VTEX) | Cayman Islands | $1.150B | 69.89 |
| E2open Parent Holdings (ETWO) | United States | $1.118B | 16.25 |
| Next Technology Holding (NXTT) | China | $1.078B | 0.00 |
| Yalla Group (YALA) | $1.070B | 8.79 | |
| Udemy (UDMY) | United States | $1.037B | 0.00 |
| Telus Digital (TIXT) | Canada | $1.028B | 16.22 |
| Hello Group (MOMO) | China | $1.011B | 6.45 |
| Fastly (FSLY) | United States | $1.001B | 0.00 |
| I3 Verticals (IIIV) | United States | $0.950B | 69.73 |
| Jiayin Group (JFIN) | China | $0.925B | 5.04 |
| Blend Labs (BLND) | United States | $0.888B | 0.00 |
| Docebo (DCBO) | Canada | $0.835B | 33.07 |
| Riskified (RSKD) | United States | $0.819B | 0.00 |
| CI&T (CINT) | Brazil | $0.792B | 29.40 |
| NPK (NPKI) | United States | $0.739B | 27.31 |
| Getty Images Holdings (GETY) | United States | $0.715B | 0.00 |
| Bumble (BMBL) | United States | $0.685B | 11.63 |
| ONESPAN INC (OSPN) | United States | $0.657B | 15.77 |
| Cognyte Software (CGNT) | Israel | $0.655B | 0.00 |
| Digital Turbine (APPS) | United States | $0.626B | 292.50 |
| PubMatic (PUBM) | United States | $0.615B | 158.38 |
| Nextdoor Holdings (KIND) | United States | $0.608B | 0.00 |
| Weave Communications (WEAV) | United States | $0.600B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.598B | 33.50 |
| Domo (DOMO) | United States | $0.585B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.549B | 0.00 |
| Consensus Cloud Solutions (CCSI) | United States | $0.462B | 5.03 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.454B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $0.413B | 0.00 |
| BigCommerce Holdings (BIGC) | United States | $0.405B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.387B | 0.00 |
| Arteris (AIP) | United States | $0.382B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.355B | 57.06 |
| Rimini Street (RMNI) | United States | $0.353B | 9.62 |
| DeFi Development (DFDV) | United States | $0.300B | 0.00 |
| Backblaze (BLZE) | United States | $0.298B | 0.00 |
| Kaltura (KLTR) | United States | $0.296B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.292B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.285B | 42.40 |
| CS Disco (LAW) | United States | $0.271B | 0.00 |
| ON24 (ONTF) | United States | $0.230B | 0.00 |
| Perfect (PERF) | Taiwan | $0.204B | 26.67 |
| Sangoma Technologies (SANG) | Canada | $0.199B | 0.00 |
| EGain (EGAN) | United States | $0.186B | 75.44 |
| Chegg (CHGG) | United States | $0.149B | 0.00 |
| Audioeye (AEYE) | United States | $0.147B | 47.24 |
| Cheetah Mobile (CMCM) | China | $0.142B | 0.00 |
| Rekor Systems (REKR) | United States | $0.142B | 0.00 |
| Inseego (INSG) | United States | $0.130B | 0.00 |
| FatPipe (FATN) | United States | $0.124B | 0.00 |
| Cirata (WANSF) | Jersey | $0.121B | 0.00 |
| RedCloud Holdings (RCT) | $0.112B | 0.00 | |
| Synchronoss Technologies (SNCR) | United States | $0.088B | 54.36 |
| AuthID (AUID) | United States | $0.072B | 0.00 |
| Phunware (PHUN) | United States | $0.069B | 0.00 |
| ZSpace (ZSPC) | United States | $0.069B | 0.00 |
| Aurora Mobile (JG) | China | $0.066B | 0.00 |
| SurgePays (SURG) | United States | $0.065B | 0.00 |
| Veea (VEEA) | United States | $0.063B | 0.00 |
| Upland Software (UPLD) | United States | $0.056B | 2.66 |
| YXT.COM - (YXT) | China | $0.053B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.048B | 0.00 |
| Datavault AI (DVLT) | United States | $0.047B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.043B | 0.00 |
| KOREs (KORE) | United States | $0.039B | 0.00 |
| CISO Global (CISO) | United States | $0.039B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.037B | 0.00 |
| Creative Realities (CREX) | United States | $0.036B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.031B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.028B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.028B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.028B | 8.06 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.026B | 0.00 | |
| NetClass Technology Inc (NTCL) | China | $0.025B | 0.00 |
| MF (MFI) | Hong Kong, SAR China | $0.025B | 0.00 |
| MultiSensor AI Holdings (MSAI) | United States | $0.021B | 0.00 |
| OneMedNet (ONMD) | United States | $0.019B | 0.00 |
| AEye (LIDR) | United States | $0.018B | 0.00 |
| Trident Digital Tech Holdings (TDTH) | Singapore | $0.017B | 0.00 |
| DatChat (DATS) | United States | $0.013B | 0.00 |
| Amesite (AMST) | United States | $0.013B | 0.00 |
| Versus Systems (VS) | United States | $0.012B | 0.00 |
| EPWK Holdings (EPWK) | China | $0.011B | 0.00 |
| ARB IOT Group (ARBB) | $0.011B | 0.00 | |
| Verb Technology (VERB) | United States | $0.011B | 0.00 |
| Baiya Group (BIYA) | $0.009B | 0.00 | |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.009B | 0.00 |
| Locafy (LCFY) | Australia | $0.008B | 0.00 |
| Lifeward (LFWD) | United States | $0.007B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.006B | 0.00 |
| Oblong (OBLG) | United States | $0.006B | 0.00 |
| My Size (MYSZ) | Israel | $0.004B | 0.00 |
| SCWorx (WORX) | United States | $0.002B | 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 | 33.00 |
| Penguin Solutions (PENG) | Cayman Islands | $0.000B | 0.00 |
| Qutoutiao (QTT) | China | $0.000B | 0.00 |
| Cloopen (RAAS) | China | $0.000B | 0.00 |
| VSee Health (VSEE) | United States | $0.000B | 0.00 |