Ziff Davis, Inc.
ZDNASDAQCommunication Services● Active
$46.62
+$0.81(+1.77%)
Market Cap$1.7B
P/E Ratio—
52W High$50.55
52W Low$22.45
Ziff Davis, Inc.（ZD）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zd · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$135.00
Nov 4, 2021
-65.5% from here
5-Year Low5Y
$22.45
Feb 24, 2026
+107.2% from low
IPO Priceadj.
$8.26
Jul 23, 1999
+463.0% since IPO
1 Year Ago
$33.53
Jun 9, 2025
+38.7% in 1Y
5 Years Ago
$112.30
Jun 8, 2021
-58.6% in 5Y
10 Years Ago
$59.35
Jun 8, 2016
-21.6% in 10Y
Historical Price Data · ZD
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.00 | $46.70 | $45.25 | $46.66 | $46.66 | 131K | +1.43% |
| Jun 5, 2026 | $48.24 | $48.51 | $45.51 | $45.81 | $45.81 | 531K | -5.04% |
| Jun 4, 2026 | $45.46 | $48.03 | $45.04 | $47.95 | $47.95 | 642K | +5.48% |
| Jun 3, 2026 | $45.31 | $45.48 | $44.40 | $44.54 | $44.54 | 603K | -1.70% |
| Jun 2, 2026 | $46.50 | $46.89 | $44.50 | $45.42 | $45.42 | 688K | -2.32% |
| Jun 1, 2026 | $45.07 | $46.39 | $44.90 | $46.18 | $46.18 | 452K | +2.46% |
| May 29, 2026 | $45.07 | $45.56 | $44.03 | $45.07 | $45.07 | 687K | +0.00% |
| May 28, 2026 | $45.31 | $46.24 | $43.44 | $45.07 | $45.07 | 542K | -0.53% |
| May 27, 2026 | $44.80 | $46.30 | $44.80 | $45.73 | $45.73 | 653K | +2.08% |
| May 26, 2026 | $43.17 | $44.91 | $43.12 | $44.76 | $44.76 | 506K | +3.68% |
| May 22, 2026 | $41.69 | $43.98 | $41.69 | $43.70 | $43.70 | 681K | +4.82% |
| May 21, 2026 | $41.82 | $41.98 | $40.32 | $41.72 | $41.72 | 552K | -0.24% |
| May 20, 2026 | $41.67 | $42.53 | $40.92 | $42.33 | $42.33 | 532K | +1.58% |
| May 19, 2026 | $41.39 | $42.55 | $40.97 | $41.95 | $41.95 | 519K | +1.35% |
| May 18, 2026 | $40.62 | $41.72 | $40.31 | $41.16 | $41.16 | 504K | +1.33% |
| May 15, 2026 | $40.45 | $41.04 | $40.39 | $40.51 | $40.51 | 511K | +0.15% |
| May 14, 2026 | $40.75 | $41.31 | $40.05 | $40.62 | $40.62 | 509K | -0.32% |
| May 13, 2026 | $40.24 | $40.88 | $39.66 | $40.53 | $40.53 | 534K | +0.72% |
| May 12, 2026 | $41.56 | $42.17 | $40.73 | $40.85 | $40.85 | 567K | -1.71% |
| May 11, 2026 | $41.38 | $42.14 | $40.36 | $41.90 | $41.90 | 717K | +1.26% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ZD
Jan 1 → Dec 31 · 6 years2026+32.0%$35.36 → $46.66
+32.0%
2025-36.3%$55.19 → $35.15
-36.3%
2024-18.5%$66.69 → $54.34
-18.5%
2023-15.8%$79.81 → $67.19
-15.8%
2022-29.1%$111.58 → $79.10
-29.1%
2021-1.4%$112.43 → $110.86
-1.4%
Best Year2026 · +32.0%
Worst Year2025 · -36.3%
Positive Years1 / 6
Avg Annual Return-11.5%
6Y Total Return-58.5%
6Y CAGR~-13.6% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$361.34+0.00%
Mkt Cap $4.37T
Alphabet Inc.
GOOG
$358.70+0.00%
Mkt Cap $4.34T
Meta Platforms, Inc.
META
$587.74+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.60+0.00%
Mkt Cap $347.8B
T-Mobile US, Inc.
TMUS
$178.29+0.00%
Mkt Cap $192.9B
Verizon Communications Inc.
VZ
$45.26+0.00%
Mkt Cap $189.0B
The Walt Disney Company
DIS
$99.24+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.48+0.00%
Mkt Cap $156.2B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$510.42+0.00%
Mkt Cap $105.0BWhat If You Invested in ZD?
If you invested $1,000 in ZD 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$784
Total Return-21.6%
CAGR~-2.4% / yr
Profit$-216
Based on Jun 8, 2016 · $59.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ziff Davis, Inc.（ZD）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $46.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZD 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZD 历史股价FMP 日线复权 OHLCV