Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ziff Davis Inc (ZD.US) Share Price

Price $43.20 on 03-04-2026 at 22:47:30
Change $0.96 2.22%
Buy $44.58
Sell $35.00
Last Trade: -
Day's Volume: 45,529
Last Close: $43.19
Open: $41.80
ISIN: US48123V1026
Day's Range $41.58 - $43.41
52wk Range: $26.28 - $50.37
Market Capitalisation: $1.63b
VWAP: $42.92139
Shares in Issue: 37.84m

Ziff Davis Inc (ZD.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Ziff Davis Inc trades

Ziff Davis Inc (ZD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 41.80 43.41 41.58 43.19 45,529
2nd Apr 2026 (Thu) 41.80 43.41 41.58 43.19 45,529
1st Apr 2026 (Wed) 42.155 42.925 41.45 42.21 35,899
31st Mar 2026 (Tue) 42.775 43.61 41.40 41.96 41,289
30th Mar 2026 (Mon) 42.11 43.72 41.56 41.92 44,294
27th Mar 2026 (Fri) 42.78 42.78 41.46 41.64 28,076
26th Mar 2026 (Thu) 43.51 44.63 43.30 43.33 44,302
25th Mar 2026 (Wed) 44.36 44.45 42.12 43.46 35,631
24th Mar 2026 (Tue) 43.255 45.25 43.255 43.81 40,973
23rd Mar 2026 (Mon) 41.94 43.48 41.72 43.34 34,820
20th Mar 2026 (Fri) 41.64 42.62 41.54 42.26 61,200
19th Mar 2026 (Thu) 41.79 43.31 41.79 42.35 26,455
18th Mar 2026 (Wed) 42.24 42.47 41.83 42.36 34,797
17th Mar 2026 (Tue) 42.90 43.63 42.31 42.34 49,458
16th Mar 2026 (Mon) 40.16 42.53 40.16 42.05 81,022
13th Mar 2026 (Fri) 40.15 41.59 39.285 39.46 40,148
12th Mar 2026 (Thu) 39.63 40.95 39.47 39.47 30,762
11th Mar 2026 (Wed) 39.75 41.08 39.67 40.72 53,338
10th Mar 2026 (Tue) 40.09 40.15 38.95 39.85 40,074
9th Mar 2026 (Mon) 41.25 41.25 38.71 40.24 45,891
6th Mar 2026 (Fri) 42.65 43.69 41.66 42.32 63,440
5th Mar 2026 (Thu) 43.005 44.45 42.27 43.65 134,362
See more Ziff Davis Inc price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered