Ziff Davis Stock Price History
| ZD Stock | USD 32.83 1.02 3.21% |
If you're considering investing in Ziff Stock, it is important to understand the factors that can impact its price. As of today, the current price of Ziff Davis stands at 32.83, as last reported on the 24th of November, with the highest price reaching 32.94 and the lowest price hitting 31.32 during the day. Ziff Davis shows Sharpe Ratio of -0.0713, which attests that the company had a -0.0713 % return per unit of risk over the last 3 months. Ziff Davis exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Ziff Davis' Market Risk Adjusted Performance of (0.11), mean deviation of 1.89, and Standard Deviation of 2.59 to validate the risk estimate we provide. Ziff Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Sharpe Ratio = -0.0713
| 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
| 2.59 actual daily | 23 77% of assets are more volatile |
Expected Return
| -0.18 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.07 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.
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 | October 6, 2025 | 39.53 |
| Lowest Price | November 19, 2025 | 29.2 |
Ziff Davis November 24, 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 | 0.63 | |
| Ziff Davis Price Action Indicator | 1.21 | |
| Ziff Davis Accumulation Distribution | 46,204 | |
| Ziff Davis Price Rate Of Daily Change | 1.03 |
Ziff Davis November 24, 2025 Stock Price Analysis
Ziff Stock Price History Data
| Open | High | Low | Close | Volume | ||
11/24/2025 | 31.86 | 32.94 | 31.32 | 32.83 | 939,478 | |
11/21/2025 | 29.64 | 31.89 | 29.64 | 31.81 | 806,363 | |
11/20/2025 | 29.40 | 30.04 | 29.11 | 29.54 | 862,600 | |
11/19/2025 | 29.53 | 29.70 | 28.93 | 29.20 | 763,241 | |
11/18/2025 | 29.78 | 30.23 | 29.49 | 29.61 | 603,069 | |
11/17/2025 | 29.98 | 30.49 | 29.21 | 29.81 | 1,119,800 | |
11/14/2025 | 30.63 | 30.77 | 29.48 | 30.35 | 910,616 | |
11/13/2025 | 31.70 | 32.11 | 30.67 | 30.95 | 591,900 | |
11/12/2025 | 32.35 | 32.80 | 31.76 | 32.03 | 559,554 | |
11/11/2025 | 32.34 | 33.00 | 31.86 | 32.27 | 693,931 | |
11/10/2025 | 33.39 | 33.39 | 31.69 | 32.22 | 731,343 | |
11/07/2025 | 32.12 | 33.40 | 30.28 | 32.59 | 1,777,427 | |
11/06/2025 | 33.79 | 34.05 | 32.47 | 32.65 | 696,788 | |
11/05/2025 | 32.40 | 33.52 | 32.07 | 33.38 | 531,787 | |
11/04/2025 | 33.55 | 33.81 | 32.15 | 32.21 | 620,917 | |
11/03/2025 | 33.84 | 34.22 | 33.31 | 33.99 | 563,269 | |
10/31/2025 | 33.68 | 34.19 | 33.53 | 33.90 | 520,450 | |
10/30/2025 | 33.45 | 34.16 | 33.00 | 33.88 | 568,837 | |
10/29/2025 | 34.17 | 34.69 | 33.43 | 33.72 | 630,603 | |
10/28/2025 | 36.10 | 36.10 | 33.48 | 34.01 | 982,632 | |
10/27/2025 | 37.85 | 38.00 | 36.15 | 36.37 | 523,253 | |
10/24/2025 | 38.60 | 38.79 | 37.46 | 37.70 | 432,980 | |
10/23/2025 | 37.75 | 38.33 | 37.46 | 38.21 | 276,066 | |
10/22/2025 | 37.73 | 37.98 | 36.90 | 37.75 | 391,817 | |
10/21/2025 | 36.47 | 38.21 | 36.47 | 38.11 | 547,253 | |
10/20/2025 | 36.55 | 37.37 | 36.51 | 36.54 | 344,004 | |
10/17/2025 | 35.92 | 36.38 | 35.64 | 35.98 | 822,183 | |
10/16/2025 | 36.90 | 37.15 | 36.09 | 36.46 | 362,221 | |
10/15/2025 | 37.55 | 38.12 | 36.78 | 36.93 | 513,815 | |
10/14/2025 | 35.13 | 37.75 | 35.13 | 37.07 | 640,522 | |
10/13/2025 | 35.44 | 36.27 | 35.03 | 35.92 | 612,908 | |
10/10/2025 | 38.01 | 38.42 | 34.10 | 35.33 | 779,092 | |
10/09/2025 | 38.38 | 38.54 | 37.85 | 37.99 | 426,590 | |
10/08/2025 | 38.89 | 39.87 | 38.27 | 38.29 | 384,154 | |
10/07/2025 | 39.83 | 39.88 | 38.16 | 38.89 | 537,106 | |
10/06/2025 | 39.52 | 40.07 | 39.01 | 39.53 | 378,156 | |
10/03/2025 | 38.87 | 40.14 | 38.87 | 39.26 | 441,925 | |
10/02/2025 | 38.99 | 39.48 | 38.43 | 38.76 | 418,966 | |
10/01/2025 | 38.03 | 38.92 | 37.68 | 38.81 | 424,700 | |
09/30/2025 | 38.73 | 38.95 | 37.64 | 38.10 | 486,318 | |
09/29/2025 | 37.32 | 39.12 | 36.82 | 38.89 | 684,200 | |
09/26/2025 | 36.95 | 37.31 | 36.51 | 36.87 | 315,700 | |
09/25/2025 | 36.03 | 36.75 | 35.34 | 36.47 | 501,062 | |
09/24/2025 | 36.60 | 37.25 | 36.00 | 36.42 | 420,665 | |
09/23/2025 | 38.01 | 38.56 | 36.56 | 36.66 | 477,600 | |
09/22/2025 | 38.33 | 38.57 | 37.58 | 37.64 | 464,835 | |
09/19/2025 | 39.27 | 39.58 | 38.11 | 38.30 | 1,213,000 | |
09/18/2025 | 39.04 | 39.54 | 38.63 | 39.20 | 493,319 | |
09/17/2025 | 38.29 | 39.58 | 37.91 | 38.36 | 541,654 | |
09/16/2025 | 37.35 | 38.44 | 37.08 | 38.27 | 573,097 | |
09/15/2025 | 36.97 | 37.18 | 36.48 | 36.65 | 499,251 | |
09/12/2025 | 37.77 | 37.77 | 36.58 | 36.63 | 396,911 | |
09/11/2025 | 36.76 | 37.85 | 36.61 | 37.67 | 720,928 | |
09/10/2025 | 38.03 | 38.43 | 36.01 | 36.59 | 818,290 | |
09/09/2025 | 38.52 | 38.83 | 37.94 | 38.27 | 321,400 | |
09/08/2025 | 38.16 | 38.77 | 37.69 | 38.51 | 419,101 | |
09/05/2025 | 37.68 | 39.01 | 37.50 | 38.09 | 383,701 | |
09/04/2025 | 37.39 | 37.58 | 36.59 | 37.36 | 335,869 | |
09/03/2025 | 37.94 | 38.39 | 37.18 | 37.23 | 463,188 | |
09/02/2025 | 37.77 | 38.19 | 37.20 | 37.96 | 396,200 | |
08/29/2025 | 37.30 | 38.35 | 37.15 | 38.21 | 498,700 |
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
Ziff Davis, Inc., together with its subsidiaries, provides internet information and services in the United States, Canada, Ireland, and internationally. Ziff Davis, Inc. was incorporated in 2014 and is headquartered in New York, New York. Ziff Davis operates under Advertising Agencies classification in the United States and is traded on NASDAQ Exchange. It employs 4900 people.
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 Idea Optimizer Now
Idea OptimizerUse advanced portfolio builder with pre-computed micro ideas to build optimal portfolio |
| 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 | (0.04) | |||
| Jensen Alpha | (0.22) | |||
| Total Risk Alpha | (0.27) | |||
| Treynor Ratio | (0.12) |
| 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.
| Cryptocurrency Center Build and monitor diversified portfolio of extremely risky digital assets and cryptocurrency | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| ETFs Find actively traded Exchange Traded Funds (ETF) from around the world | |
| Global Correlations Find global opportunities by holding instruments from different markets | |
| Portfolio Manager State of the art Portfolio Manager to monitor and improve performance of your invested capital | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Earnings Calls Check upcoming earnings announcements updated hourly across public exchanges | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk |