Ziff Davis Inc (ZD) Stock Price

46.03 ▲ +1.71 (+3.86%)
Open: 44.61 Vol: 1.46M Day's range: 44.13 - 46.91 Jun 18, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ZD Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 46.18▼ 46.31▼ 46.22▼ 45.69▲ 45.37▲
MA10 46.31▼ 46.13▼ 45.47▲ 45.87▲ 44.86▲
MA20 46.39▼ 45.32▲ 45.58▲ 45.44▲ 41.18▲
MA50 46.21▼ 45.77▲ 45.95▲ 44.94▲ 37.70▲
MA100 45.40▲ 45.92▲ 45.91▲ 41.18▲ 41.05▲
MA200 45.43▲ 45.84▲ 44.17▲ 38.44▲ 54.97▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.091▼ 0.170▲ 0.172▲ -0.074▼ 0.276▲
RSI 44.292▼ 56.374▲ 53.338▲ 54.134▲ 59.301▲
STOCH 36.488     81.573▲ 90.302▲ 34.860     52.342    
WILL %R -50.746     -29.181     -28.621     -54.267     -31.742    
CCI -117.048▼ 38.022     75.930     -30.775     55.889    
Latest Filters Detected On ZD
▲ RSI&VOL $ZD RSI Cross Up and Volume Set Alert
RSI $ZD RSI(14) Crossed Above 50 Set Alert
MA $ZD Price Crossed Above MA(50) Set Alert
MA $ZD Price Crossed Above MA(13) Set Alert
MA $ZD Price Crossed Above MA(7) Set Alert
Ziff Davis Inc News
1 momentum stock for long-term investors and 2 we brush off
Thursday, June 18, 2026 09:34 PM
Each stock in this article is trading near its 52-week high. These elevated prices usually indicate some degree of investor confidence, business improvements, or favorable market conditions. However, ...
Q1 Earnings Highs And Lows: Ziff Davis (NASDAQ:ZD) Vs The Rest Of The Digital Media & Content Platforms Stocks
Wednesday, June 03, 2026 02:27 PM
Let’s dig into the relative performance of Ziff Davis (NASDAQ:ZD) and its peers as we unravel the now-completed Q1 digital media & content platforms earnings season.
Q1 Earnings Highs And Lows: Ziff Davis (NASDAQ:ZD) Vs The Rest Of The Digital Media & Content Platforms Stocks
Wednesday, June 03, 2026 02:27 PM
Let’s dig into the relative performance of Ziff Davis (NASDAQ:ZD) and its peers as we unravel the now-completed Q1 digital media & content platforms earnings season.
ZD historical stock data
date open high low close volume
18/06/26 44.61 46.91 44.13 46.03 1,460,732
17/06/26 45.49 45.65 43.94 44.32 547,982
16/06/26 45.90 46.91 45.417 45.97 448,775
15/06/26 46.29 47.71 45.75 45.85 457,279
12/06/26 45.61 46.55 44.76 46.26 527,599
11/06/26 45.45 46.15 44.79 45.74 416,986
10/06/26 46.35 47.51 45.75 45.80 446,654
09/06/26 46.26 47.265 44.81 46.37 600,014
08/06/26 46.00 46.81 45.25 46.60 487,351
05/06/26 48.24 48.51 45.505 45.81 516,651
Quote Details
52wk Low:22.45
52wk High:50.55
Vol:1.46M
Avg Vol(3m):10.4M
1Y Chng:+38.85%
1M Chng:+6.28%
Add to Watch List
More Information
Index US Composite
Market Cap. 1.70B