No.2
Disclosure
2026/11/07 06:03
四半期報告書（10-Q）
ZD ZIFF DAVIS, INC.US-listed
2 posts
ZIFF DAVIS, INC. (ZD) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
ZIFF DAVIS, INC. (ZD) Stock Price History
ZIFF DAVIS, INC. closed at $49.61 on Nov 6, 2026, −9.4% over 1 month, +52.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$58.44Oct 15
1-Month Low$49.61Nov 6
1-Week Change−9.5%vs Oct 30
1-Month Change−9.4%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $906 today (−9.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −9.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $49.61 | −4.67 | −8.60% |
| Nov 5 (Thu) | $54.28 | −2.47 | −4.35% |
| Nov 4 (Wed) | $56.75 | +2.76 | +5.11% |
| Nov 3 (Tue) | $53.99 | +0.84 | +1.58% |
| Nov 2 (Mon) | $53.15 | −1.64 | −2.99% |
| Oct 30 (Fri) | $54.79 | −1.16 | −2.07% |
| Oct 29 (Thu) | $55.95 | +0.58 | +1.05% |
| Oct 28 (Wed) | $55.37 | −1.66 | −2.91% |
| Oct 27 (Tue) | $57.03 | −0.68 | −1.18% |
| Oct 26 (Mon) | $57.71 | −0.18 | −0.31% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$59.21Sep 15
3-Month Low$49.61Nov 6
1-Month Change−9.4%vs Oct 6
3-Month Change−2.6%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $974 today (−2.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −2.6%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $49.61 | −4.67 | −8.60% |
| Nov 5 (Thu) | $54.28 | −2.47 | −4.35% |
| Nov 4 (Wed) | $56.75 | +2.76 | +5.11% |
| Nov 3 (Tue) | $53.99 | +0.84 | +1.58% |
| Nov 2 (Mon) | $53.15 | −1.64 | −2.99% |
| Oct 30 (Fri) | $54.79 | −1.16 | −2.07% |
| Oct 29 (Thu) | $55.95 | +0.58 | +1.05% |
| Oct 28 (Wed) | $55.37 | −1.66 | −2.91% |
| Oct 27 (Tue) | $57.03 | −0.68 | −1.18% |
| Oct 26 (Mon) | $57.71 | −0.18 | −0.31% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$59.21Sep 15
6-Month Low$40.51May 15
3-Month Change−2.6%vs Aug 6
6-Month Change+13.6%vs May 6
If you had invested $1,000 6 months ago, it would be worth $1,136 today (+13.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved +13.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $49.61 | −9.5% |
| Oct 2026 | $54.79 | −3.4% |
| Sep 2026 | $56.69 | +2.8% |
| Aug 2026 | $55.15 | +3.9% |
| Jul 2026 | $53.08 | +1.4% |
| Jun 2026 | $52.37 | +16.2% |
| May 2026 | $45.07 | −1.5% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$59.21Sep 15
52-Week Low$26.51Feb 24
Year to Date+41.1%vs Dec 31
From 52-Week High−16.2%Sep 15
If you had invested $1,000 1 year ago, it would be worth $1,522 today (+52.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +52.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $49.61 | −9.5% |
| Oct 2026 | $54.79 | −3.4% |
| Sep 2026 | $56.69 | +2.8% |
| Aug 2026 | $55.15 | +3.9% |
| Jul 2026 | $53.08 | +1.4% |
| Jun 2026 | $52.37 | +16.2% |
| May 2026 | $45.07 | −1.5% |
| Apr 2026 | $45.76 | +9.1% |
| Mar 2026 | $41.96 | +54.9% |
| Feb 2026 | $27.08 | −29.1% |
| Jan 2026 | $38.22 | +8.7% |
| Dec 2025 | $35.15 | +7.1% |
| Nov 2025 | $32.82 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$69.30Jan 22, 2024
3-Year Low$27.08Feb 27, 2026
Annualized Return−6.5%
Max Drawdown−60.9%
If you had invested $1,000 3 years ago, it would be worth $817 today (−18.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −18.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $49.61 | +41.1% |
| 2025 | $35.15 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$128.38Nov 8, 2021
5-Year Low$27.08Feb 27, 2026
Annualized Return−17.3%
Max Drawdown−78.9%
If you had invested $1,000 5 years ago, it would be worth $386 today (−61.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −61.4%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $49.61 | +41.1% |
| 2025 | $35.15 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$128.27Oct 2021
All-Time Low$0.25Dec 2000
Total Change+729.9%vs Aug 1999
Annualized Return+8.1%
If you had invested $1,000 in Aug 1999, it would be worth $8,299 today (+729.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +458.7%, while this stock moved +729.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $49.61 | +41.1% |
| 2025 | $35.15 | −35.3% |
| 2024 | $54.34 | −19.1% |
| 2023 | $67.19 | −15.1% |
| 2022 | $79.10 | −28.6% |
| 2021 | $110.86 | +30.5% |
| 2020 | $84.95 | +4.2% |
| 2019 | $81.49 | +35.1% |
| 2018 | $60.33 | −7.5% |
| 2017 | $65.24 | −8.3% |
| 2016 | $71.13 | −0.6% |
| 2015 | $71.58 | +32.8% |
| 2014 | $53.91 | +24.0% |
| 2013 | $43.49 | +63.4% |
| 2012 | $26.61 | +8.7% |
| 2011 | $24.47 | −2.8% |
| 2010 | $25.17 | +42.3% |
| 2009 | $17.70 | +1.5% |
| 2008 | $17.43 | −5.3% |
| 2007 | $18.41 | −22.3% |
| 2006 | $23.70 | +27.5% |
| 2005 | $18.58 | +23.9% |
| 2004 | $15.00 | +39.2% |
| 2003 | $10.78 | +160.4% |
| 2002 | $4.14 | +284.7% |
| 2001 | $1.08 | +339.2% |
| 2000 | $0.25 | −95.8% |
| 1999 | $5.84 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 1999). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.1
Disclosure
2026/11/06 10:10
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the ZIFF DAVIS, INC. board
More US stocks in English
- DirectBooking Technology Co., Ltd.ZDAI
- Zedge, Inc.ZDGE
- ZenaTech, Inc.ZENA
- Zeo Energy Corp.ZEO
- Zepp Health CorpZEPP
- Zeta Global Holdings Corp.ZETA
- ZILLOW GROUP, INC.ZG
- Ermenegildo Zegna N.V.ZGN
- Zhihu Inc.ZH
- ZIM Integrated Shipping Services Ltd.ZIM
- ZIONS BANCORPORATION, NATIONAL ASSOCIATION /UT/ZION
- ZIPRECRUITER, INC.ZIP