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 08, 2026 is 55.73.
- 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 58.06, which is 4.2% above the current share price.
- The Ziff Davis 52-week low stock price is 22.45, which is 59.7% below the current share price.
- The average Ziff Davis stock price for the last 52 weeks is 41.73.
| Ziff Davis Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2026 | 44.6684 | 33.9900 | 56.6900 | 26.5100 | 55.7300 | 58.55% |
| 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 | $1.910B | $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 | $1571.225B | 20.82 |
| Palantir Technologies (PLTR) | United States | $418.925B | 177.89 |
| Arista Networks (ANET) | United States | $244.400B | 61.32 |
| Salesforce (CRM) | United States | $213.346B | 19.19 |
| Snowflake (SNOW) | United States | $116.867B | 0.00 |
| Spotify Technology (SPOT) | Luxembourg | $111.677B | 33.78 |
| ADP (ADP) | United States | $110.288B | 24.97 |
| Cloudflare (NET) | United States | $98.589B | 0.00 |
| Datadog (DDOG) | United States | $76.458B | 349.07 |
| Sea (SE) | Singapore | $68.491B | 43.28 |
| Astera Labs (ALAB) | United States | $53.850B | 200.26 |
| Block (XYZ) | United States | $49.722B | 28.34 |
| Atlassian (TEAM) | United States | $48.109B | 189.58 |
| Workday (WDAY) | United States | $47.185B | 31.99 |
| Constellation Software (CNSWF) | Canada | $46.088B | 21.81 |
| Autodesk (ADSK) | United States | $45.541B | 25.28 |
| Paychex (PAYX) | United States | $43.290B | 22.09 |
| CoreWeave (CRWV) | United States | $41.005B | 0.00 |
| Adyen (ADYEY) | Netherlands | $37.656B | 0.00 |
| Twilio (TWLO) | United States | $35.780B | 90.30 |
| Reddit (RDDT) | United States | $29.718B | 35.92 |
| MongoDB (MDB) | United States | $29.658B | 1603.22 |
| Zoom Communications (ZM) | United States | $29.566B | 27.92 |
| Affirm Holdings (AFRM) | United States | $24.412B | 13.11 |
| Samsara (IOT) | United States | $23.425B | 365.45 |
| F5 (FFIV) | United States | $22.111B | 28.67 |
| Broadridge Financial Solutions (BR) | United States | $19.712B | 17.93 |
| Rubrik (RBRK) | United States | $19.280B | 0.00 |
| Unity Software (U) | United States | $18.334B | 148.79 |
| Toast (TOST) | United States | $17.450B | 42.97 |
| Topicus (TOITF) | Canada | $15.472B | 148.31 |
| Grab Holdings (GRAB) | Singapore | $14.014B | 57.00 |
| Guidewire Software (GWRE) | United States | $13.523B | 79.23 |
| Quantinuum (QNT) | United States | $13.073B | 0.00 |
| Docusign (DOCU) | United States | $13.063B | 40.72 |
| HubSpot (HUBS) | United States | $12.347B | 77.86 |
| DigitalOcean Holdings (DOCN) | United States | $11.738B | 93.72 |
| Pinterest (PINS) | United States | $11.427B | 52.31 |
| Dayforce (DAY) | United States | $11.030B | 65.64 |
| Figma (FIG) | United States | $10.977B | 0.00 |
| JFrog (FROG) | United States | $10.801B | 0.00 |
| Confluent (CFLT) | United States | $10.691B | 0.00 |
| SailPoint (SAIL) | United States | $10.674B | 67.21 |
| Paycom Software (PAYC) | United States | $10.442B | 26.72 |
| Bentley Systems (BSY) | United States | $9.795B | 32.10 |
| Elastic (ESTC) | United States | $9.639B | 0.00 |
| Match Group (MTCH) | United States | $9.609B | 13.95 |
| Snap (SNAP) | United States | $9.251B | 0.00 |
| Wisetech Global (WIGBY) | $8.969B | 0.00 | |
| Procore Technologies (PCOR) | United States | $8.815B | 1450.25 |
| Compass (COMP) | United States | $8.424B | 185.33 |
| GitLab (GTLB) | United States | $8.416B | 0.00 |
| ServiceTitan (TTAN) | United States | $8.387B | 0.00 |
| Paylocity Holding (PCTY) | United States | $8.078B | 26.66 |
| UiPath (PATH) | United States | $7.870B | 42.19 |
| AppFolio (APPF) | United States | $7.589B | 46.68 |
| Clearwater Analytics Holdings (CWAN) | United States | $7.331B | 111.64 |
| Navan (NAVN) | United States | $7.065B | 0.00 |
| KANZHUN LIMITED (BZ) | China | $6.940B | 18.19 |
| Nice (NICE) | Israel | $6.166B | 11.09 |
| TEMENOS GROUP (TMSNY) | Switzerland | $6.142B | 0.00 |
| D-Wave Quantum (QBTS) | United States | $6.133B | 0.00 |
| CLEAR Secure (YOU) | United States | $5.997B | 30.16 |
| OneStream (OS) | United States | $5.732B | 97.96 |
| Netskope (NTSK) | United States | $5.631B | 0.00 |
| Bullish (BLSH) | Cayman Islands | $5.430B | 94.74 |
| Klaviyo (KVYO) | United States | $5.299B | 93.05 |
| Rigetti Computing (RGTI) | United States | $5.073B | 0.00 |
| Global Business Travel (GBTG) | United States | $4.952B | 135.43 |
| Box (BOX) | United States | $4.828B | 106.64 |
| Waystar Holding (WAY) | United States | $4.807B | 18.30 |
| Monday (MNDY) | Israel | $4.659B | 49.76 |
| BlackBerry (BB) | Canada | $4.520B | 51.33 |
| CCC Intelligent Solutions Holdings (CCC) | United States | $4.423B | 35.76 |
| Workiva (WK) | United States | $4.296B | 86.01 |
| BILL Holdings (BILL) | United States | $4.192B | 40.63 |
| Kingdee Software Group (KGDEY) | China | $3.989B | 0.00 |
| Q2 Holdings (QTWO) | United States | $3.874B | 37.65 |
| Sportradar Group AG (SRAD) | Switzerland | $3.863B | 215.00 |
| Tenable Holdings (TENB) | United States | $3.772B | 97.86 |
| First Advantage (FA) | United States | $3.672B | 19.09 |
| Braze (BRZE) | United States | $3.600B | 0.00 |
| Kinaxis (KXSCF) | Canada | $3.472B | 0.00 |
| Magnite (MGNI) | United States | $3.462B | 43.89 |
| NCR Atleos (NATL) | United States | $3.406B | 10.55 |
| Freshworks (FRSH) | United States | $3.322B | 70.72 |
| Kingsoft Cloud Holdings (KC) | China | $3.305B | 0.00 |
| Fastly (FSLY) | United States | $3.280B | 0.00 |
| Intapp (INTA) | United States | $3.191B | 0.00 |
| Opendoor Technologies (OPEN) | United States | $3.039B | 0.00 |
| Csquare (CSQR) | United States | $3.003B | 0.00 |
| ChronoScale Holdings (CHRN) | United States | $2.951B | 0.00 |
| Cellebrite DI (CLBT) | Israel | $2.856B | 40.89 |
| AvePoint (AVPT) | United States | $2.841B | 41.97 |
| Appian (APPN) | United States | $2.748B | 127.90 |
| Penguin Solutions (PENG) | United States | $2.652B | 28.92 |
| Grindr (GRND) | United States | $2.651B | 30.50 |
| Five9 (FIVN) | United States | $2.547B | 23.60 |
| StoneCo (STNE) | Cayman Islands | $2.516B | 5.55 |
| Trump Media & Technology Group (DJT) | United States | $2.507B | 0.00 |
| NCino (NCNO) | United States | $2.445B | 33.03 |
| Porch (PRCH) | United States | $2.365B | 0.00 |
| Diebold Nixdorf (DBD) | United States | $2.331B | 11.11 |
| Calix (CALX) | United States | $2.264B | 51.37 |
| Flywire (FLYW) | United States | $2.257B | 71.35 |
| Vertex (VERX) | United States | $2.234B | 32.02 |
| Alkami Technology (ALKT) | United States | $2.106B | 0.00 |
| DoubleVerify Holdings (DV) | United States | $2.071B | 23.03 |
| Asana (ASAN) | United States | $2.031B | 0.00 |
| Karooooo (KARO) | Singapore | $2.023B | 32.90 |
| BlackLine (BL) | United States | $1.901B | 35.55 |
| SoftwareOne Holding AG (SWONF) | Switzerland | $1.855B | 0.00 |
| Quantum Computing (QUBT) | United States | $1.813B | 0.00 |
| SEMrush Holdings (SEMR) | United States | $1.802B | 0.00 |
| A10 Networks (ATEN) | United States | $1.785B | 34.63 |
| VNET - (VNET) | China | $1.723B | 0.00 |
| Mega Fortune (MGRT) | Hong Kong, SAR China | $1.559B | 0.00 |
| Arlo Technologies (ARLO) | United States | $1.517B | 66.52 |
| Lightspeed Commerce (LSPD) | Canada | $1.448B | 95.54 |
| EverCommerce (EVCM) | United States | $1.399B | 52.80 |
| Digital Turbine (APPS) | United States | $1.296B | 19.12 |
| ZoomInfo Technologies (GTM) | United States | $1.202B | 4.92 |
| Radware (RDWR) | Israel | $1.190B | 44.89 |
| PagerDuty (PD) | United States | $1.071B | 24.76 |
| Arteris (AIP) | United States | $1.050B | 0.00 |
| Tuya (TUYA) | China | $1.027B | 17.18 |
| Riskified (RSKD) | United States | $0.964B | 0.00 |
| EverQuote (EVER) | United States | $0.898B | 8.09 |
| Nextdoor Holdings (NXDR) | United States | $0.854B | 0.00 |
| Yalla Group (YALA) | $0.838B | 6.94 | |
| Backblaze (BLZE) | United States | $0.833B | 0.00 |
| ODDITY Tech (ODD) | Israel | $0.792B | 16.18 |
| Ceva (CEVA) | United States | $0.759B | 0.00 |
| PubMatic (PUBM) | United States | $0.752B | 0.00 |
| Rapid7 (RPD) | United States | $0.741B | 17.19 |
| Consensus Cloud Solutions (CCSI) | United States | $0.648B | 7.25 |
| Cognyte Software (CGNT) | Israel | $0.626B | 0.00 |
| Udemy (UDMY) | United States | $0.626B | 61.29 |
| VERRA MOBILITY CORP (VRRM) | United States | $0.619B | 3.36 |
| Docebo (DCBO) | Canada | $0.617B | 20.14 |
| VTEX (VTEX) | Cayman Islands | $0.615B | 22.56 |
| ONESPAN INC (OSPN) | United States | $0.615B | 14.40 |
| Weave Communications (WEAV) | United States | $0.586B | 0.00 |
| Hello Group (MOMO) | China | $0.578B | 5.32 |
| BUUU Group (BUUU) | Hong Kong, SAR China | $0.571B | 0.00 |
| CI&T (CINT) | Brazil | $0.482B | 12.35 |
| MF (MFI) | Hong Kong, SAR China | $0.470B | 0.00 |
| Rimini Street (RMNI) | United States | $0.468B | 35.79 |
| Materialise (MTLS) | Belgium | $0.441B | 27.63 |
| I3 Verticals (IIIV) | United States | $0.437B | 29.64 |
| PowerFleet (AIOT) | United States | $0.405B | 151.00 |
| Alight (ALIT) | United States | $0.402B | 2.04 |
| Bumble (BMBL) | United States | $0.383B | 1.31 |
| Allot (ALLT) | Israel | $0.372B | 33.22 |
| Blend Labs (BLND) | United States | $0.364B | 0.00 |
| ON24 (ONTF) | United States | $0.337B | 0.00 |
| Arqit Quantum (ARQQ) | United Kingdom | $0.327B | 0.00 |
| Platinum Analytics Cayman (PLTS) | Singapore | $0.316B | 0.00 |
| CS Disco (LAW) | United States | $0.275B | 0.00 |
| A2Z Cust2Mate Solutions (AZ) | Canada | $0.274B | 0.00 |
| 8x8 Inc (EGHT) | United States | $0.273B | 6.52 |
| Gloo Holdings (GLOO) | United States | $0.254B | 0.00 |
| Kaltura (KLTR) | United States | $0.230B | 0.00 |
| Perfect (PERF) | Taiwan | $0.197B | 32.17 |
| Datavault AI (DVLT) | United States | $0.194B | 0.00 |
| SCHMID Group (SHMD) | Cayman Islands | $0.182B | 0.00 |
| DeFi Development (DFDV) | United States | $0.182B | 0.00 |
| Domo (DOMO) | United States | $0.175B | 0.00 |
| KOREs (KORE) | United States | $0.163B | 0.00 |
| EGain (EGAN) | United States | $0.160B | 15.78 |
| RTB Digital (RTB) | United States | $0.160B | 0.00 |
| Z Squared (ZSQR) | United States | $0.156B | 0.00 |
| Zapata Quantum Inc (ZPTA) | United States | $0.152B | 0.00 |
| ReposiTrak (TRAK) | United States | $0.144B | 21.41 |
| Sangoma Technologies (SANG) | Canada | $0.123B | 0.00 |
| Digimarc (DMRC) | United States | $0.119B | 0.00 |
| DIRTT Environmental Solutions (DRTTF) | Canada | $0.118B | 0.00 |
| Definitive Healthcare (DH) | United States | $0.112B | 26.25 |
| Synchronoss Technologies (SNCR) | United States | $0.104B | 10.35 |
| Cheetah Mobile (CMCM) | China | $0.102B | 0.00 |
| Getty Images Holdings (GETY) | United States | $0.098B | 0.00 |
| Audioeye (AEYE) | United States | $0.096B | 18.12 |
| Chegg (CHGG) | United States | $0.095B | 0.00 |
| Thryv Holdings (THRY) | United States | $0.092B | 0.00 |
| Jiayin Group (JFIN) | China | $0.089B | 2.66 |
| Micware, - (MWC) | Japan | $0.083B | 0.00 |
| FatPipe (FATN) | United States | $0.083B | 11.74 |
| Rank One Computing (ROC) | United States | $0.081B | 0.00 |
| Rekor Systems (REKR) | United States | $0.074B | 0.00 |
| Inseego (INSG) | United States | $0.070B | 0.00 |
| Vivid Seats (SEAT) | United States | $0.068B | 0.00 |
| AEye (LIDR) | United States | $0.064B | 0.00 |
| SkyAI (SKYA) | United States | $0.060B | 0.00 |
| IZEA WORLDWIDE, INC (IZEA) | United States | $0.052B | 0.00 |
| VirnetX Holding Corp (VHC) | United States | $0.049B | 0.00 |
| Phunware (PHUN) | United States | $0.043B | 0.00 |
| OneMedNet (ONMD) | United States | $0.040B | 0.00 |
| Aurora Mobile (JG) | China | $0.039B | 36.00 |
| XBP Global Holdings (XBP) | United States | $0.037B | 0.00 |
| Creative Realities (CREX) | United States | $0.036B | 0.00 |
| Marwynn Holdings (MWYN) | United States | $0.026B | 0.00 |
| Republic Power Group (RPGL) | Singapore | $0.021B | 0.00 |
| MIND C.T.I (MNDO) | Israel | $0.020B | 6.31 |
| Game Your Game (GYGY) | United States | $0.018B | 0.00 |
| UCloudlink Group (UCL) | Hong Kong, SAR China | $0.016B | 0.00 |
| YXT.COM - (YXT) | China | $0.016B | 0.00 |
| RedCloud Holdings (RCT) | United Kingdom | $0.014B | 0.00 |
| Cyngn (CYN) | United States | $0.013B | 0.00 |
| SAGTEC GLOBAL LIMITED (SAGT) | $0.013B | 0.00 | |
| Upland Software (UPLD) | United States | $0.011B | 0.50 |
| MultiSensor AI Holdings (MSAI) | United States | $0.011B | 0.00 |
| CISO Global (CISO) | United States | $0.011B | 0.00 |
| Nvni Group (NVNI) | Cayman Islands | $0.009B | 0.00 |
| SurgePays (SURG) | United States | $0.009B | 0.00 |
| Oblong (OBLG) | United States | $0.009B | 0.00 |
| ARB IOT Group (ARBB) | $0.008B | 0.00 | |
| Next Technology Holding (NXTT) | Japan | $0.008B | 0.00 |
| Versus Systems (VS) | United States | $0.007B | 0.00 |
| AuthID (AUID) | United States | $0.007B | 0.00 |
| Baiya Group (BIYA) | China | $0.006B | 0.00 |
| Locafy (LCFY) | Australia | $0.006B | 0.00 |
| Veea (VEEA) | United States | $0.005B | 0.00 |
| Cloudastructure (CSAI) | United States | $0.004B | 0.00 |
| Wellchange Holdings (WCT) | Hong Kong, SAR China | $0.004B | 0.00 |
| Iveda Solutions (IVDA) | United States | $0.004B | 0.00 |
| Parabolic Technologies (PARA) | United States | $0.003B | 0.00 |
| NetClass Technology Inc (NTCL) | Singapore | $0.002B | 0.00 |
| Alpha Compute Corp (ALP) | $0.002B | 0.00 | |
| My Size (MYSZ) | Israel | $0.002B | 0.00 |
| Youxin Technology (YAAS) | China | $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 |