Ziff Davis Stock Price History
| ZD Stock | USD 31.09 0.51 1.61% |
Below is the normalized historical share price chart for Ziff Davis extending back to July 23, 1999. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ziff Davis stands at 31.09, as last reported on the 31st of July, with the highest price reaching 31.78 and the lowest price hitting 30.62 during the day.
If you're considering investing in Ziff Stock, it is important to understand the factors that can impact its price. At this point, Ziff Davis is very steady. Ziff Davis shows Sharpe Ratio of close to zero, which attests that the company had a close to zero % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Ziff Davis, which you can use to evaluate the volatility of the company. Please check out Ziff Davis' Mean Deviation of 1.96, downside deviation of 2.65, and Market Risk Adjusted Performance of 0.0321 to validate if the risk estimate we provide is consistent with the expected return of 0.0195%. At present, Ziff Davis' Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 3.9 B, whereas Capital Stock is forecasted to decline to about 369.8 K. . At present, Ziff Davis' Price Earnings To Growth Ratio is projected to slightly decrease based on the last few years of reporting. The current year's Price To Operating Cash Flows Ratio is expected to grow to 7.19, whereas Price Book Value Ratio is forecasted to decline to 0.86. Ziff Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 21st of July 1999 | 200 Day MA 42.9943 | 50 Day MA 32.0254 | Beta 1.52 |
Sharpe Ratio = 0.0069
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | ZD |
Estimated Market Risk
| 2.84 actual daily | 25 75% of assets are more volatile |
Expected Return
| 0.02 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.01 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Ziff Davis is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ziff Davis by adding Ziff Davis to a well-diversified portfolio.
Price Book 0.7533 | Enterprise Value Ebitda 5.3502 | Price Sales 0.9393 | Shares Float 41.1 M | Wall Street Target Price 41.3333 |
Ziff Davis Stock Price History Chart
There are several ways to analyze Ziff Stock price data. The simplest method is using a basic Ziff candlestick price chart, which shows Ziff Davis price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 12, 2025 | 34.7 |
| Lowest Price | June 30, 2025 | 30.27 |
Ziff Davis July 31, 2025 Stock Price Synopsis
Various analyses of Ziff Davis' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ziff Stock. It can be used to describe the percentage change in the price of Ziff Davis from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ziff Stock.| Ziff Davis Price Daily Balance Of Power | (0.44) | |
| Ziff Davis Price Action Indicator | (0.37) | |
| Ziff Davis Accumulation Distribution | 19,507 | |
| Ziff Davis Price Rate Of Daily Change | 0.98 |
Ziff Davis July 31, 2025 Stock Price Analysis
Ziff Stock Price History Data
The price series of Ziff Davis for the period between Fri, May 2, 2025 and Thu, Jul 31, 2025 has a statistical range of 5.17 with a coefficient of variation of 3.4. The daily prices for the period are distributed with arithmetic mean of 31.96. The median price for the last 90 days is 31.83. The company experienced 115:100 stock split on 8th of October 2021. Ziff Davis paid out dividends to its shareholders on 2019-05-17.| Open | High | Low | Close | Volume | ||
07/30/2025 | 31.60 | 31.78 | 30.62 | 31.09 | 534,438 | |
07/29/2025 | 32.77 | 33.10 | 31.57 | 31.60 | 440,645 | |
| 07/28/2025 | 32.84 | 33.08 | 32.30 | 32.60 | 461,750 | |
07/25/2025 | 32.49 | 32.86 | 31.81 | 32.78 | 327,611 | |
| 07/24/2025 | 32.67 | 32.90 | 32.39 | 32.43 | 343,460 | |
07/23/2025 | 32.22 | 33.48 | 31.78 | 32.90 | 436,228 | |
07/22/2025 | 30.57 | 31.98 | 30.50 | 31.81 | 406,200 | |
07/21/2025 | 30.66 | 31.16 | 30.25 | 30.33 | 572,045 | |
07/18/2025 | 31.64 | 31.64 | 30.25 | 30.33 | 556,698 | |
07/17/2025 | 30.88 | 31.72 | 30.57 | 31.22 | 677,205 | |
| 07/16/2025 | 31.26 | 31.96 | 30.84 | 30.88 | 506,493 | |
07/15/2025 | 32.80 | 33.37 | 30.95 | 30.96 | 364,428 | |
07/14/2025 | 32.58 | 32.67 | 32.21 | 32.57 | 426,897 | |
07/11/2025 | 33.09 | 33.23 | 32.61 | 32.68 | 434,926 | |
07/10/2025 | 32.94 | 34.14 | 32.57 | 33.74 | 421,800 | |
07/09/2025 | 33.20 | 33.43 | 32.13 | 33.25 | 414,352 | |
07/08/2025 | 32.58 | 33.77 | 32.43 | 33.15 | 582,400 | |
07/07/2025 | 31.95 | 32.59 | 31.70 | 32.05 | 775,727 | |
| 07/03/2025 | 32.89 | 33.62 | 32.00 | 32.29 | 634,400 | |
07/02/2025 | 31.77 | 32.88 | 31.17 | 32.55 | 723,118 | |
| 07/01/2025 | 30.00 | 33.11 | 29.95 | 31.80 | 1,010,999 | |
06/30/2025 | 30.82 | 30.82 | 29.90 | 30.27 | 796,731 | |
06/27/2025 | 31.52 | 31.58 | 30.00 | 30.43 | 1,072,415 | |
06/26/2025 | 32.35 | 32.35 | 30.93 | 31.31 | 496,260 | |
06/25/2025 | 32.03 | 32.03 | 31.17 | 31.29 | 581,047 | |
06/24/2025 | 31.90 | 32.47 | 31.06 | 31.98 | 528,741 | |
06/23/2025 | 31.26 | 31.88 | 31.03 | 31.61 | 449,191 | |
06/20/2025 | 32.14 | 32.27 | 31.09 | 31.43 | 773,200 | |
| 06/18/2025 | 31.46 | 32.44 | 31.46 | 31.72 | 384,216 | |
06/17/2025 | 30.80 | 32.38 | 30.80 | 31.58 | 400,425 | |
06/16/2025 | 31.67 | 31.68 | 30.71 | 31.40 | 450,100 | |
06/13/2025 | 31.60 | 33.63 | 30.62 | 30.78 | 558,600 | |
| 06/12/2025 | 33.36 | 33.67 | 32.29 | 32.36 | 334,338 | |
06/11/2025 | 34.46 | 34.98 | 33.82 | 33.84 | 490,205 | |
06/10/2025 | 33.71 | 35.04 | 33.54 | 34.26 | 608,888 | |
06/09/2025 | 33.60 | 33.88 | 33.22 | 33.53 | 470,700 | |
06/06/2025 | 33.47 | 33.67 | 32.82 | 33.30 | 501,092 | |
06/05/2025 | 32.73 | 33.28 | 32.40 | 32.81 | 565,308 | |
| 06/04/2025 | 32.15 | 32.90 | 32.15 | 32.69 | 436,053 | |
| 06/03/2025 | 31.08 | 32.47 | 30.93 | 32.29 | 424,474 | |
06/02/2025 | 31.93 | 32.58 | 31.08 | 31.17 | 470,461 | |
| 05/30/2025 | 31.93 | 32.52 | 31.70 | 32.44 | 565,600 | |
05/29/2025 | 32.16 | 32.21 | 31.38 | 32.13 | 456,339 | |
05/28/2025 | 32.40 | 32.40 | 31.83 | 31.83 | 569,300 | |
05/27/2025 | 31.50 | 32.22 | 31.12 | 32.10 | 513,010 | |
05/23/2025 | 29.91 | 31.06 | 29.91 | 30.90 | 547,434 | |
05/22/2025 | 30.84 | 31.05 | 30.49 | 30.89 | 622,949 | |
05/21/2025 | 32.22 | 32.22 | 30.82 | 30.85 | 503,994 | |
05/20/2025 | 32.65 | 33.19 | 32.02 | 32.73 | 308,700 | |
05/19/2025 | 31.93 | 32.88 | 31.61 | 32.84 | 561,626 | |
| 05/16/2025 | 32.96 | 33.25 | 32.22 | 32.59 | 690,592 | |
| 05/15/2025 | 33.30 | 33.80 | 32.74 | 32.94 | 549,058 | |
05/14/2025 | 33.50 | 33.75 | 32.90 | 33.45 | 532,300 | |
05/13/2025 | 34.72 | 34.81 | 33.02 | 33.99 | 591,470 | |
05/12/2025 | 33.75 | 34.86 | 32.76 | 34.70 | 867,000 | |
05/09/2025 | 32.71 | 32.91 | 30.09 | 30.91 | 1,093,308 | |
| 05/08/2025 | 32.24 | 33.00 | 31.75 | 32.38 | 841,970 | |
05/07/2025 | 31.78 | 32.30 | 31.13 | 31.63 | 579,313 | |
05/06/2025 | 31.19 | 31.62 | 31.05 | 31.45 | 361,714 | |
05/05/2025 | 31.01 | 32.18 | 31.01 | 31.72 | 425,813 | |
05/02/2025 | 30.66 | 31.56 | 30.57 | 31.46 | 406,975 |
About Ziff Davis Stock history
Ziff Davis investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ziff is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ziff Davis will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ziff Davis stock prices may prove useful in developing a viable investing in Ziff Davis
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 44.5 M | 50.1 M | |
| Net Income Applicable To Common Shares | 73.3 M | 126.7 M |
Ziff Davis Stock Technical Analysis
Ziff Davis technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Anywhere Now
Portfolio AnywhereTrack or share privately all of your investments from the convenience of any device |
| All Next | Launch Module |
Ziff Davis Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Ziff Davis' price direction in advance. Along with the technical and fundamental analysis of Ziff Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ziff to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0246 | |||
| Jensen Alpha | (0.33) | |||
| Total Risk Alpha | (0.52) | |||
| Sortino Ratio | (0.04) | |||
| Treynor Ratio | 0.0221 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Ziff Stock analysis
When running Ziff Davis' price analysis, check to measure Ziff Davis' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ziff Davis is operating at the current time. Most of Ziff Davis' value examination focuses on studying past and present price action to predict the probability of Ziff Davis' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ziff Davis' price. Additionally, you may evaluate how the addition of Ziff Davis to your portfolios can decrease your overall portfolio volatility.
| Aroon Oscillator Analyze current equity momentum using Aroon Oscillator and other momentum ratios | |
| Piotroski F Score Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals | |
| Financial Widgets Easily integrated Macroaxis content with over 30 different plug-and-play financial widgets | |
| Commodity Directory Find actively traded commodities issued by global exchanges | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Equity Valuation Check real value of public entities based on technical and fundamental data |