Stock listing
Tradegate:JXC1 Ziff Davis, Inc. Aktie
German listing (Tradegate) of Ziff Davis, Inc. · home listing NASDAQ:ZD
Follow Ziff Davis, Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:ZD
$56.79 USD +0.43 (+0.8%)
Close on Oct 20, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:ZD
- Day range
- $56.54 – $57.75 USDOct 20, 2026
- Volume
- 444,401 sharesOct 20, 2026
- Market cap
- $1.95B USDAt the close on Oct 20, 2026 · price × 34.29M shares outstanding
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:ZD · Home | $56.79 USD | +0.43 (+0.8%) | 444,401 | $56.63 | $57.75 | $56.54 | $56.36 | Close on Oct 20, 2026 |
| Frankfurt:JXC1 | €50.00 EUR | 0.00 (0.0%) | — | €49.80 | €50.50 | €49.80 | €50.00 | Close on Oct 20, 2026 |
| Munich:JXC1 | €50.00 EUR | -1.50 (-2.9%) | — | €50.00 | €50.00 | €50.00 | €51.50 | Close on Oct 20, 2026 |
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · NASDAQ:ZD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $56.79 | +0.43 | +0.8% | $56.63 | $57.75 | $56.54 | 444,401 | |
| $56.36 | -0.79 | -1.4% | $56.76 | $57.22 | $56.33 | 358,174 | |
| $57.15 | -1.29 | -2.2% | $58.35 | $59.29 | $56.27 | 608,023 | |
| $58.44 | +1.02 | +1.8% | $57.82 | $58.49 | $56.89 | 400,474 | |
| $57.42 | -0.46 | -0.8% | $57.61 | $57.99 | $56.59 | 423,600 | |
| $57.88 | +0.30 | +0.5% | $57.87 | $59.04 | $57.70 | 414,901 | |
| $57.58 | +1.06 | +1.9% | $56.95 | $58.21 | $56.71 | 421,800 | |
| $56.52 | +0.61 | +1.1% | $56.19 | $56.82 | $55.94 | 326,700 | |
| $55.91 | +1.01 | +1.8% | $54.71 | $56.02 | $54.35 | 526,400 | |
| $54.90 | +0.13 | +0.2% | $54.47 | $55.28 | $54.13 | 341,300 | |
| $54.77 | -1.21 | -2.2% | $55.65 | $56.63 | $54.33 | 402,100 | |
| $55.98 | +0.78 | +1.4% | $55.47 | $56.26 | $55.07 | 457,100 | |
| $55.20 | +0.78 | +1.4% | $55.01 | $55.50 | $54.69 | 493,700 | |
| $54.42 | -2.27 | -4.0% | $56.80 | $57.20 | $53.89 | 618,900 | |
| $56.69 | +0.36 | +0.6% | $56.25 | $57.48 | $56.10 | 754,900 | |
| $56.33 | +0.65 | +1.2% | $55.52 | $56.39 | $55.28 | 477,000 | |
| $55.68 | -0.83 | -1.5% | $56.38 | $56.71 | $55.55 | 554,600 | |
| $56.51 | +0.04 | +0.1% | $56.72 | $57.54 | $56.32 | 632,900 | |
| $56.47 | -0.28 | -0.5% | $56.32 | $57.36 | $56.32 | 422,900 | |
| $56.75 | -1.45 | -2.5% | $57.98 | $57.98 | $56.33 | 530,800 | |
| $58.20 | +0.73 | +1.3% | $57.96 | $58.25 | $56.26 | 539,700 | |
| $57.47 | -0.02 | 0.0% | $58.04 | $58.57 | $57.35 | 547,000 | |
| $57.49 | -1.64 | -2.8% | $58.79 | $58.79 | $56.81 | 2,787,300 | |
| $59.13 | +0.38 | +0.6% | $58.80 | $60.48 | $58.04 | 924,900 | |
| $58.75 | -0.46 | -0.8% | $58.95 | $60.11 | $58.11 | 946,400 | |
| $59.21 | +1.86 | +3.2% | $57.18 | $60.00 | $56.86 | 974,600 | |
| $57.35 | +1.13 | +2.0% | $56.45 | $57.55 | $56.04 | 755,800 | |
| $56.22 | +0.93 | +1.7% | $55.85 | $56.87 | $55.19 | 553,900 | |
| $55.29 | -0.03 | -0.1% | $55.12 | $55.86 | $55.03 | 430,100 | |
| $55.32 | -0.41 | -0.7% | $55.37 | $55.44 | $54.75 | 753,700 | |
| $55.73 | +0.03 | +0.1% | $55.12 | $55.96 | $54.75 | 551,000 | |
| $55.70 | -0.61 | -1.1% | $56.05 | $56.36 | $55.11 | 352,100 | |
| $56.31 | -0.38 | -0.7% | $57.25 | $57.68 | $55.76 | 492,200 | |
| $56.69 | +1.45 | +2.6% | $55.11 | $57.14 | $55.04 | 845,000 | |
| $55.24 | +0.09 | +0.2% | $55.15 | $55.70 | $54.74 | 589,000 | |
| $55.15 | -0.67 | -1.2% | $55.50 | $55.72 | $55.00 | 535,700 | |
| $55.82 | 0.00 | 0.0% | $55.82 | $56.67 | $55.67 | 285,500 | |
| $55.82 | +0.21 | +0.4% | $55.76 | $56.47 | $55.26 | 319,500 | |
| $55.61 | +0.20 | +0.4% | $54.95 | $56.01 | $54.64 | 550,100 | |
| $55.41 | -0.32 | -0.6% | $55.46 | $56.15 | $55.01 | 350,811 | |
| $55.73 | -0.35 | -0.6% | $56.07 | $56.69 | $55.48 | 403,445 | |
| $56.08 | +0.68 | +1.2% | $55.36 | $56.30 | $55.00 | 521,200 | |
| $55.40 | -0.10 | -0.2% | $55.23 | $56.06 | $55.00 | 371,900 | |
| $55.50 | +0.41 | +0.7% | $55.09 | $56.20 | $55.07 | 361,100 | |
| $55.09 | +0.78 | +1.4% | $55.27 | $56.16 | $54.79 | 502,900 | |
| $54.31 | -1.07 | -1.9% | $55.02 | $55.47 | $53.84 | 676,900 | |
| $55.38 | -0.53 | -0.9% | $55.79 | $55.79 | $54.97 | 394,400 | |
| $55.91 | +0.97 | +1.8% | $55.07 | $55.95 | $54.74 | 554,900 | |
| $54.94 | +1.44 | +2.7% | $53.54 | $55.20 | $53.54 | 990,100 | |
| $53.50 | -0.81 | -1.5% | $54.95 | $55.60 | $53.20 | 684,200 | |
| $54.31 | +0.44 | +0.8% | $56.21 | $56.21 | $53.63 | 1,065,200 | |
| $53.87 | +2.92 | +5.7% | $56.94 | $58.06 | $52.75 | 1,472,400 | |
| $50.95 | -1.77 | -3.4% | $52.56 | $52.70 | $50.40 | 728,600 | |
| $52.72 | -2.66 | -4.8% | $55.31 | $55.32 | $51.99 | 763,400 | |
| $55.38 | +1.37 | +2.5% | $53.59 | $55.46 | $53.59 | 627,900 | |
| $54.01 | +0.93 | +1.8% | $53.72 | $54.98 | $52.94 | 573,600 | |
| $53.08 | +0.47 | +0.9% | $52.89 | $53.44 | $51.57 | 397,600 | |
| $52.61 | -1.66 | -3.1% | $53.43 | $53.43 | $51.90 | 419,500 | |
| $54.27 | +1.34 | +2.5% | $53.01 | $54.90 | $53.01 | 551,600 | |
| $52.93 | +0.57 | +1.1% | $53.08 | $53.76 | $52.28 | 441,500 | |
| $52.36 | +0.76 | +1.5% | $52.37 | $53.16 | $52.02 | 418,200 | |
| $51.60 | -0.21 | -0.4% | $52.05 | $53.36 | $51.55 | 444,600 | |
| $51.81 | -0.41 | -0.8% | $52.05 | $52.13 | $50.93 | 872,800 | |
| $52.22 | -0.17 | -0.3% | $52.59 | $52.76 | $51.49 | 536,200 | |
| $52.39 | -1.99 | -3.7% | $53.85 | $54.97 | $51.79 | 485,000 | |
| $54.38 | +0.40 | +0.7% | $53.93 | $54.95 | $53.64 | 638,500 |
- Ticker
- Tradegate:JXC1
- Asset type
- Stock
- Sector
- Telecom & media
- Industry
- Media & entertainment
- Exchange
- Tradegate
- Currency
- EUR
What changed lately
Latest news release · Oct 20, 2026
Ziff Davis to Participate in Two Investor Conferences in November
Latest earnings call · Aug 7, 2026
Ziff Davis (NASDAQ:ZD) Q2 2026 Earnings Call
Replay and transcript
Latest deck · Aug 7, 2026
Q2 2026 Earnings Presentation
Earnings · 21 slides
Calls
Replays
Ziff Davis (NASDAQ:ZD) Q2 2026 Earnings Call
Fri, Aug 07, 2026 · 8:30 AM ET
Watch TranscriptZiff Davis (NASDAQ:ZD) Q1 2026 Earnings Call
Fri, May 08, 2026 · 8:30 AM ET
Watch TranscriptZiff Davis (NASDAQ:ZD) Q4 2025 Earnings Call
Tue, Feb 24, 2026 · 8:30 AM ET
Watch Transcript
Latest news
Ziff Davis to Participate in Two Investor Conferences in November
Oct 20, 2026
Closed $56.79 (+0.8%) on Oct 20, 2026
Ziff Davis to Announce Third Quarter 2026 Earnings
Oct 15, 2026
Closed $58.44 (+1.8%) on Oct 15, 2026
Ziff Davis Reports Second Quarter 2026 Financial Results
Aug 6, 2026
Closed $53.87 (+5.7%) on Aug 7, 2026
Ziff Davis to Announce Second Quarter 2026 Earnings
Jul 16, 2026
Closed $53.63 (+2.9%) on Jul 16, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 21 slides · Aug 7, 2026
Q1 2026 Earnings Presentation
Earnings · 20 slides · May 8, 2026
Investor Presentation (April 2026)
Investor deck · 20 slides · Apr 15, 2026
Q4 2025 Earnings Presentation
Earnings · 28 slides · Feb 24, 2026
Ziff Davis, Inc. on 6ix
- Sector
- Telecom & media
- Industry
- Media & entertainment
- News releases
- 23 in the last 12 months · 181 in all · newest Oct 20, 2026 · oldest 2019
- Calls
- 19 calls with a replay · 19 with a transcript · latest Aug 7, 2026
- Decks
- 138 decks · latest Aug 7, 2026
Where Ziff Davis, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:ZD · Home listing | NASDAQ | United States | USD |
| gettex:JXC1 | gettex | Germany | EUR |
| LS Exchange:A1JQ41 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A1JQ41 | Lang & Schwarz | Germany | EUR |
| BOATS:ZD | BOATS | United States | USD |
| Tradegate:JXC1 · This page | Tradegate | Germany | EUR |
| B3:Z2DV34 | B3 | Brazil | BRL |
| Frankfurt:JXC1 | Frankfurt | Germany | EUR |
| Stuttgart:JXC1 | Stuttgart | Germany | EUR |
| Dusseldorf:JXC1 | Dusseldorf | Germany | EUR |
| Munich:JXC1 | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Ziff Davis, Inc.