Ziff Davis, Inc. - Price History
Monthly price history for ZD (Ziff Davis, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $53.88 | $53.88 |
| April 2024 | $50.11 | $50.11 |
| March 2024 | $63.04 | $63.04 |
| February 2024 | $68.76 | $68.76 |
| January 2024 | $67.40 | $67.40 |
| December 2023 | $67.19 | $67.19 |
| November 2023 | $63.82 | $63.82 |
| October 2023 | $60.46 | $60.46 |
| September 2023 | $63.69 | $63.69 |
| August 2023 | $66.65 | $66.65 |
| July 2023 | $72.52 | $72.52 |
| June 2023 | $70.06 | $70.06 |
| May 2023 | $59.04 | $59.04 |
| April 2023 | $73.14 | $73.14 |
| March 2023 | $78.05 | $78.05 |
| February 2023 | $78.98 | $78.98 |
| January 2023 | $89.48 | $89.48 |
| December 2022 | $79.10 | $79.10 |
| November 2022 | $92.26 | $92.26 |
| October 2022 | $77.39 | $77.39 |
| September 2022 | $68.48 | $68.48 |
| August 2022 | $77.28 | $77.28 |
| July 2022 | $81.89 | $81.89 |
| June 2022 | $74.53 | $74.53 |
| May 2022 | $76.34 | $76.34 |
| April 2022 | $88.36 | $88.36 |
| March 2022 | $96.78 | $96.78 |
| February 2022 | $100.60 | $100.60 |
| January 2022 | $105.06 | $105.06 |
| December 2021 | $110.86 | $110.86 |
| November 2021 | $113.87 | $113.87 |
| October 2021 | $128.27 | $128.27 |
| September 2021 | $118.75 | $118.75 |
| August 2021 | $119.69 | $119.69 |
| July 2021 | $122.80 | $122.80 |
| June 2021 | $119.56 | $119.56 |
| May 2021 | $108.24 | $108.24 |
| April 2021 | $105.18 | $105.18 |
| March 2021 | $104.18 | $104.18 |
| February 2021 | $96.81 | $96.81 |
| January 2021 | $89.22 | $89.22 |
| December 2020 | $84.92 | $84.92 |
| November 2020 | $77.89 | $77.89 |
| October 2020 | $59 | $59 |
| September 2020 | $60.17 | $60.17 |
| August 2020 | $60.84 | $60.84 |
| July 2020 | $49.30 | $49.30 |
| June 2020 | $54.94 | $54.94 |
| May 2020 | $68.06 | $68.06 |
| April 2020 | $70.09 | $70.09 |
| March 2020 | $65.06 | $65.06 |
| February 2020 | $75.91 | $75.91 |
| January 2020 | $83.32 | $83.32 |
| December 2019 | $81.46 | $81.46 |
| November 2019 | $84.33 | $84.33 |
| October 2019 | $82.54 | $82.54 |
| September 2019 | $78.94 | $78.94 |
| August 2019 | $73.54 | $73.54 |
| July 2019 | $77.44 | $77.44 |
| June 2019 | $77.26 | $77.26 |
| May 2019 | $73.27 | $73.27 |
| April 2019 | $75.70 | $76.16 |
| March 2019 | $74.82 | $75.28 |
| February 2019 | $73.45 | $73.89 |
| January 2019 | $64.55 | $65.33 |
| December 2018 | $59.58 | $60.31 |
| November 2018 | $63.39 | $64.16 |
| October 2018 | $62.13 | $63.31 |
| September 2018 | $70.66 | $72.02 |
| August 2018 | $70.42 | $71.77 |
| July 2018 | $71.92 | $73.74 |
| June 2018 | $73.42 | $75.28 |
| May 2018 | $71.59 | $73.40 |
| April 2018 | $66.93 | $69 |
| March 2018 | $66.54 | $68.60 |
| February 2018 | $62.41 | $64.34 |
| January 2018 | $67.04 | $69.53 |
| December 2017 | $62.88 | $65.22 |
| November 2017 | $63.24 | $65.59 |
| October 2017 | $61.74 | $64.44 |
| September 2017 | $61.53 | $64.22 |
| August 2017 | $62.69 | $65.44 |
| July 2017 | $70.06 | $73.56 |
| June 2017 | $70.44 | $73.96 |
| May 2017 | $70.06 | $73.55 |
| April 2017 | $74.33 | $78.44 |
| March 2017 | $69.12 | $72.94 |
| February 2017 | $67.06 | $70.77 |
| January 2017 | $68.69 | $72.85 |
| December 2016 | $67.04 | $71.10 |
| November 2016 | $60.25 | $63.90 |
| October 2016 | $57.99 | $61.84 |
| September 2016 | $54.29 | $57.90 |
| August 2016 | $55.56 | $59.26 |
| July 2016 | $54.16 | $58.10 |
| June 2016 | $51.19 | $54.91 |
| May 2016 | $54.26 | $58.21 |
| April 2016 | $51.15 | $55.21 |
| March 2016 | $49.59 | $53.53 |
| February 2016 | $58.85 | $63.52 |
| January 2016 | $58.09 | $63.03 |
| December 2015 | $65.95 | $71.56 |
| November 2015 | $64.47 | $69.95 |
| October 2015 | $61.84 | $67.41 |
| September 2015 | $56.50 | $61.58 |
| August 2015 | $55.49 | $60.48 |
| July 2015 | $55.87 | $61.19 |
| June 2015 | $53.92 | $59.06 |
| May 2015 | $52.70 | $57.72 |
| April 2015 | $54.77 | $60.30 |
| March 2015 | $51.86 | $57.09 |
| February 2015 | $53.10 | $58.46 |
| January 2015 | $45.12 | $49.93 |
| December 2014 | $48.71 | $53.89 |
| November 2014 | $44.42 | $49.15 |
| October 2014 | $42.24 | $47.02 |
| September 2014 | $38.55 | $42.90 |
| August 2014 | $41.74 | $46.46 |
| July 2014 | $37.98 | $42.52 |
| June 2014 | $39.48 | $44.21 |
| May 2014 | $36.77 | $41.17 |
| April 2014 | $35.75 | $40.30 |
| March 2014 | $38.60 | $43.50 |
| February 2014 | $39.64 | $44.68 |
| January 2014 | $34.76 | $39.42 |
| December 2013 | $38.33 | $43.47 |
| November 2013 | $36.77 | $41.70 |
| October 2013 | $41.87 | $47.79 |
| September 2013 | $37.71 | $43.04 |
| August 2013 | $37.50 | $42.80 |
| July 2013 | $34.67 | $39.78 |
| June 2013 | $32.20 | $36.95 |
| May 2013 | $30.97 | $35.54 |
| April 2013 | $30.62 | $35.38 |
| March 2013 | $29.50 | $34.08 |
| February 2013 | $26.84 | $31.01 |
| January 2013 | $23.76 | $27.66 |
| December 2012 | $22.85 | $26.60 |
| November 2012 | $22.58 | $26.28 |
| October 2012 | $22.24 | $26.11 |
| September 2012 | $24.30 | $28.53 |
| August 2012 | $21.82 | $25.62 |
| July 2012 | $21.96 | $26.02 |
| June 2012 | $19.39 | $22.96 |
| May 2012 | $17.75 | $21.03 |
| April 2012 | $18.77 | $22.45 |
| March 2012 | $20.84 | $24.93 |
| February 2012 | $21.51 | $25.74 |
| January 2012 | $19.43 | $23.43 |
| December 2011 | $20.28 | $24.46 |
| November 2011 | $19.54 | $23.56 |
| October 2011 | $21.96 | $26.70 |
| September 2011 | $19.23 | $23.38 |
| August 2011 | $22.84 | $27.77 |
| July 2011 | $18.98 | $23.24 |
| June 2011 | $20.03 | $24.54 |
| May 2011 | $20.57 | $25.20 |
| April 2011 | $20.91 | $25.61 |
| March 2011 | $20.94 | $25.65 |
| February 2011 | $20.64 | $25.29 |
| January 2011 | $19.59 | $23.99 |
| December 2010 | $20.54 | $25.16 |
| November 2010 | $19.03 | $23.31 |
| October 2010 | $18.70 | $22.90 |
| September 2010 | $16.88 | $20.68 |
| August 2010 | $15.25 | $18.68 |
| July 2010 | $16.70 | $20.45 |
| June 2010 | $15.50 | $18.98 |
| May 2010 | $16.42 | $20.11 |
| April 2010 | $17.09 | $20.93 |
| March 2010 | $16.57 | $20.30 |
| February 2010 | $15.40 | $18.86 |
| January 2010 | $14.58 | $17.85 |
| December 2009 | $14.44 | $17.69 |
| November 2009 | $14.11 | $17.28 |
| October 2009 | $14.51 | $17.78 |
| September 2009 | $16.33 | $20 |
| August 2009 | $15.16 | $18.58 |
| July 2009 | $17.02 | $20.85 |
| June 2009 | $16.01 | $19.61 |
| May 2009 | $15.82 | $19.38 |
| April 2009 | $17.02 | $20.85 |
| March 2009 | $15.53 | $19.03 |
| February 2009 | $13.29 | $16.28 |
| January 2009 | $13.90 | $17.02 |
| December 2008 | $14.22 | $17.42 |
| November 2008 | $13.85 | $16.97 |
| October 2008 | $11.44 | $14.01 |
| September 2008 | $16.57 | $20.30 |
| August 2008 | $17.51 | $21.44 |
| July 2008 | $17.01 | $20.84 |
| June 2008 | $16.32 | $19.99 |
| May 2008 | $18.82 | $23.05 |
| April 2008 | $15.19 | $18.60 |
| March 2008 | $15.84 | $19.40 |
| February 2008 | $15.27 | $18.71 |
| January 2008 | $15.55 | $19.04 |
| December 2007 | $15.02 | $18.40 |
| November 2007 | $17.26 | $21.14 |
| October 2007 | $23.91 | $29.28 |
| September 2007 | $23.23 | $28.45 |
| August 2007 | $24.13 | $29.55 |
| July 2007 | $23.16 | $28.37 |
| June 2007 | $24.77 | $30.34 |
| May 2007 | $23.65 | $28.97 |
| April 2007 | $20.41 | $25 |
| March 2007 | $19.67 | $24.10 |
| February 2007 | $17.06 | $20.90 |
| January 2007 | $18.79 | $23.02 |
| December 2006 | $19.34 | $23.69 |
| November 2006 | $19.82 | $24.28 |
| October 2006 | $19.47 | $23.85 |
| September 2006 | $19.28 | $23.62 |
| August 2006 | $17.83 | $21.84 |
| July 2006 | $19.87 | $24.34 |
| June 2006 | $22.16 | $27.14 |
| May 2006 | $18.85 | $23.09 |
| April 2006 | $17.42 | $42.67 |
| March 2006 | $16.68 | $40.85 |
| February 2006 | $15.47 | $37.90 |
| January 2006 | $16.94 | $41.50 |
| December 2005 | $15.16 | $37.15 |
| November 2005 | $16.92 | $41.46 |
| October 2005 | $15.66 | $38.38 |
| September 2005 | $14.34 | $35.13 |
| August 2005 | $13.32 | $32.62 |
| July 2005 | $14.23 | $34.86 |
| June 2005 | $12.22 | $29.94 |
| May 2005 | $12.45 | $30.49 |
| April 2005 | $12.67 | $31.05 |
| March 2005 | $12.17 | $29.82 |
| February 2005 | $13.59 | $33.30 |
| January 2005 | $11.52 | $28.23 |
| December 2004 | $12.24 | $29.99 |
| November 2004 | $12.36 | $30.29 |
| October 2004 | $10.70 | $26.21 |
| September 2004 | $11.21 | $27.46 |
| August 2004 | $8.96 | $21.96 |
| July 2004 | $9.05 | $22.17 |
| June 2004 | $9.86 | $24.16 |
| May 2004 | $8.79 | $21.53 |
| April 2004 | $8.22 | $20.13 |
| March 2004 | $8.01 | $19.63 |
| February 2004 | $7.79 | $19.09 |
| January 2004 | $8.18 | $20.04 |
| December 2003 | $8.80 | $21.55 |
| November 2003 | $10.07 | $24.68 |
| October 2003 | $10.07 | $24.67 |
| September 2003 | $13.42 | $32.88 |
| August 2003 | $11.09 | $54.33 |
| July 2003 | $9.62 | $47.16 |
| June 2003 | $8.16 | $39.98 |
| May 2003 | $6.55 | $32.11 |
| April 2003 | $5.24 | $25.69 |
| March 2003 | $5.03 | $24.63 |
| February 2003 | $4.24 | $20.77 |
| January 2003 | $3.40 | $16.66 |
| December 2002 | $3.38 | $16.55 |
| November 2002 | $3.93 | $19.26 |
| October 2002 | $4.87 | $23.84 |
| September 2002 | $3.53 | $17.29 |
| August 2002 | $3.19 | $15.65 |
| July 2002 | $3.46 | $16.94 |
| June 2002 | $2.92 | $14.28 |
| May 2002 | $2.45 | $12.02 |
| April 2002 | $1.95 | $9.54 |
| March 2002 | $1.60 | $7.82 |
| February 2002 | $0.98 | $4.81 |
| January 2002 | $0.82 | $4 |
| December 2001 | $0.88 | $4.30 |
| November 2001 | $0.70 | $3.43 |
| October 2001 | $0.56 | $2.75 |
| September 2001 | $0.60 | $2.95 |
| August 2001 | $0.62 | $3.04 |
| July 2001 | $0.71 | $3.48 |
| June 2001 | $0.74 | $3.61 |
| May 2001 | $0.67 | $3.30 |
| April 2001 | $0.47 | $2.30 |
| March 2001 | $0.41 | $2.01 |
| February 2001 | $0.48 | $2.34 |
| January 2001 | $0.55 | $0.68 |
| December 2000 | $0.20 | $0.24 |
| November 2000 | $0.44 | $0.54 |
| October 2000 | $0.69 | $0.84 |
| September 2000 | $0.93 | $1.14 |
| August 2000 | $1.02 | $1.25 |
| July 2000 | $1.82 | $2.23 |
| June 2000 | $1.13 | $1.38 |
| May 2000 | $1.06 | $1.30 |
| April 2000 | $1.86 | $2.28 |
| March 2000 | $3.55 | $4.35 |
| February 2000 | $3.77 | $4.62 |
| January 2000 | $4.26 | $5.22 |
| December 1999 | $4.77 | $5.84 |
| November 1999 | $4.15 | $5.08 |
| October 1999 | $3.08 | $3.78 |
| September 1999 | $3.53 | $4.32 |
| August 1999 | $4.88 | $5.98 |
| July 1999 | $6.12 | $7.50 |
ZD
Price: $53.88
52 week price:
Earnings Per Share: 0.89 USD
P/E Ratio: 66.71
Exchange: NMS
Sector: Communication Services
Industry: Advertising Agencies
Volume: 10675
Market Capitalization: 2.6 billion
Average Dividend Frequency: 4