Ziff Davis Inc (ZD) Stock Price

34.005 ▲ +0.105 (+0.31%)
Open: 33.395 Vol: 16.64K Day's range: 33.395 - 34.21 Nov 03, 15:59 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Loading chart ...
ZD Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY NEUTRAL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 33.91▲ 33.95▲ 33.91▲ 33.90▲ 35.38▼
MA10 33.89▲ 33.93▲ 33.88▲ 35.77▼ 36.61▼
MA20 33.98▲ 33.87▲ 33.86▲ 36.35▼ 35.18▼
MA50 33.93▲ 33.89▲ 35.13▼ 37.25▼ 39.90▼
MA100 33.89▲ 35.37▼ 36.14▼ 35.01▼ 47.90▼
MA200 33.89▲ 36.18▼ 36.95▼ 37.31▼ 63.00▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.003▲ 0.025▲ 0.111▲ -0.395▼ 0.189▲
RSI 54.639▲ 51.881▲ 47.123▼ 37.093▼ 44.995▼
STOCH 47.420     56.141     66.374     14.414▼ 38.287    
WILL %R -21.212▲ -25.153     -25.153     -82.672▼ -56.130    
CCI 38.077     32.828     45.212     -97.934     -162.455▼
Latest Filters Detected On ZD
MA $ZD MA(20) Crossed Below MA(50) Set Alert
BREAK $ZD Price Breaks 30 Days Low Set Alert
BREAK $ZD Price Breaks 20 Days Low Set Alert
BREAK $ZD Price Breaks 10 Days Low Set Alert
Ziff Davis Inc News
Monday, November 03, 2025 06:19 AM
Inseego Corp. (Nasdaq: INSG), a global leader in 5G mobile broadband and 5G fixed wireless access (FWA) solutions, announced today that Nabil Bukhari and Stephen Bye are joining its Board of Directors ...
Thursday, October 23, 2025 08:31 PM
As the Q2 earnings season wraps, let’s dig into this quarter’s best and worst performers in the digital media & content platforms industry, including Vimeo (NASDAQ:VMEO) and its peers. AI-driven ...
Tuesday, October 21, 2025 12:36 AM
Ziff Davis, Inc. (NASDAQ: ZD), has appointed J.T. Farley Director of Investor Relations. In this role, Mr. Farley will lead engagement with the investment ...
ZD historical stock data
date open high low close volume
03/11/25 33.40 34.21 33.39 34.005 380,381
31/10/25 33.68 34.19 33.50 33.90 520,500
30/10/25 33.50 34.16 33.00 33.88 588,000
29/10/25 34.17 34.69 33.43 33.72 648,100
28/10/25 36.10 36.10 33.48 34.01 982,632
27/10/25 37.85 38.05 36.15 36.37 523,300
24/10/25 38.40 38.80 37.46 37.70 433,000
23/10/25 37.75 38.33 37.46 38.21 276,300
22/10/25 37.73 37.98 36.90 37.75 391,900
21/10/25 36.76 38.21 36.47 38.11 549,600
Quote Details
52wk Low:28.55
52wk High:60.62
Vol:16.64K
Avg Vol(3m):7.8M
1Y Chng:-39.16%
1M Chng:-7.24%
Add to Watch List