J2 GLOBAL INC

Ticker: ZD CUSIP: 48123V102 Class: COM

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 44,890 Value ($000) $2 Avg Close $34.86 Range $28.93 - $40.14

Q3 2025

Shares 44,640 Value ($000) $2 Avg Close $35.02 Range $28.55 - $39.59

Q2 2025

Shares 41,163 Value ($000) $1 Avg Close $32.13 Range $29.15 - $38.72

Q1 2025

Shares 37,550 Value ($000) $1 Avg Close $47.96 Range $36.82 - $56.48

Q4 2024

Shares 36,684 Value ($000) $2 Avg Close $52.47 Range $42.38 - $60.62

Q3 2024

Shares 34,212 Value ($000) $2 Avg Close $47.63 Range $37.76 - $55.62

Q2 2024

Shares 30,489 Value ($000) $2 Avg Close $55.01 Range $49.50 - $63.41

Q1 2024

Shares 29,316 Value ($000) $2 Avg Close $66.42 Range $61.44 - $70.90

Q4 2023

Shares 28,321 Value ($000) $2 Avg Close $63.40 Range $57.97 - $68.98

Q3 2023

Shares 28,991 Value ($000) $2 Avg Close $68.59 Range $63.27 - $75.58

Q2 2023

Shares 106,840 Value ($000) $7 Avg Close $68.45 Range $58.08 - $78.80

Q1 2023

Shares 238,379 Value ($000) $19 Avg Close $81.97 Range $72.21 - $94.06

Q4 2022

Shares 265,169 Value ($000) $21 Avg Close $80.45 Range $66.85 - $94.59

Q3 2022

Shares 372,185 Value ($000) $25,488 Avg Close $78.75 Range $67.76 - $88.20

Q2 2022

Shares 377,588 Value ($000) $28,142 Avg Close $82.88 Range $68.42 - $100.69

Q1 2022

Shares 343,676 Value ($000) $33,261 Avg Close $102.50 Range $91.65 - $114.43

Q4 2021

Shares 339,786 Value ($000) $37,669 Avg Close $118.56 Range $105.50 - $135.00

Q3 2021

Shares 303,291 Value ($000) $41,436 Avg Close $120.06 Range $110.48 - $128.13

Q2 2021

Shares 293,314 Value ($000) $40,345 Avg Close $109.87 Range $100.53 - $122.23

Q1 2021

Shares 300,380 Value ($000) $36,004 Avg Close $94.14 Range $81.55 - $108.54

Q4 2020

Shares 355,903 Value ($000) $34,768 Avg Close $72.39 Range $58.13 - $89.10

Q3 2020

Shares 401,279 Value ($000) $27,777 Avg Close $56.66 Range $46.30 - $66.11

Q2 2020

Shares 421,342 Value ($000) $26,633 Avg Close $65.35 Range $54.80 - $72.59

Q1 2020

Shares 417,728 Value ($000) $31,267 Avg Close $78.09 Range $50.43 - $90.93

Q4 2019

Shares 425,619 Value ($000) $39,885 Avg Close $82.66 Range $76.25 - $87.71

Q3 2019

Shares 422,639 Value ($000) $38,384 Avg Close $75.77 Range $68.98 - $80.24

Q2 2019

Shares 387,964 Value ($000) $34,486 Avg Close $75.57 Range $71.21 - $79.12

Q1 2019

Shares 384,560 Value ($000) $33,303 Avg Close $69.03 Range $58.16 - $75.79

Q4 2018

Shares 383,599 Value ($000) $26,614 Avg Close $63.11 Range $56.58 - $72.39

Q3 2018

Shares 382,310 Value ($000) $31,674 Avg Close $73.20 Range $68.83 - $78.90

Q2 2018

Shares 373,304 Value ($000) $32,332 Avg Close $73.29 Range $65.23 - $79.63

Q1 2018

Shares 364,366 Value ($000) $28,756 Avg Close $67.67 Range $61.10 - $74.30

Q4 2017

Shares 350,676 Value ($000) $26,311 Avg Close $65.16 Range $61.82 - $69.29

Q3 2017

Shares 324,538 Value ($000) $23,977 Avg Close $67.70 Range $62.63 - $75.39

Q2 2017

Shares 303,578 Value ($000) $25,831 Avg Close $74.66 Range $70.12 - $79.55

Q1 2017

Shares 280,830 Value ($000) $23,564 Avg Close $73.13 Range $70.12 - $79.03

Q4 2016

Shares 256,400 Value ($000) $20,974 Avg Close $63.58 Range $54.39 - $72.61

Q3 2016

Shares 259,220 Value ($000) $17,267 Avg Close $58.21 Range $53.14 - $61.66

Q2 2016

Shares 222,887 Value ($000) $14,080 Avg Close $55.63 Range $51.68 - $59.59

Q1 2016

Shares 217,960 Value ($000) $13,422 Avg Close $60.54 Range $48.20 - $70.94

Q4 2015

Shares 208,320 Value ($000) $17,149 Avg Close $67.94 Range $59.15 - $73.17

Q3 2015

Shares 187,300 Value ($000) $13,270 Avg Close $60.56 Range $55.87 - $65.76

Q2 2015

Shares 172,100 Value ($000) $11,692 Avg Close $59.14 Range $55.65 - $62.50

Q1 2015

Shares 161,800 Value ($000) $10,627 Avg Close $55.66 Range $49.13 - $63.04

Q4 2014

Shares 160,600 Value ($000) $9,957 Avg Close $48.34 Range $42.06 - $55.70

Q3 2014

Shares 160,000 Value ($000) $7,898 Avg Close $44.37 Range $41.12 - $46.92

Q2 2014

Shares 162,500 Value ($000) $8,265 Avg Close $41.75 Range $37.90 - $44.97

Q1 2014

Shares 147,800 Value ($000) $7,397 Avg Close $42.21 Range $35.73 - $45.68

Q4 2013

Shares 151,000 Value ($000) $7,552 Avg Close $43.05 Range $37.91 - $48.90

Q3 2013

Shares 159,000 Value ($000) $7,874 Avg Close $41.88 Range $36.43 - $46.17

Q2 2013

Shares 155,900 Value ($000) $6,627 Avg Close $34.95 Range $32.17 - $38.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	44,890	$2	$34.86	$28.93 - $40.14
Q3 2025	44,640	$2	$35.02	$28.55 - $39.59
Q2 2025	41,163	$1	$32.13	$29.15 - $38.72
Q1 2025	37,550	$1	$47.96	$36.82 - $56.48
Q4 2024	36,684	$2	$52.47	$42.38 - $60.62
Q3 2024	34,212	$2	$47.63	$37.76 - $55.62
Q2 2024	30,489	$2	$55.01	$49.50 - $63.41
Q1 2024	29,316	$2	$66.42	$61.44 - $70.90
Q4 2023	28,321	$2	$63.40	$57.97 - $68.98
Q3 2023	28,991	$2	$68.59	$63.27 - $75.58
Q2 2023	106,840	$7	$68.45	$58.08 - $78.80
Q1 2023	238,379	$19	$81.97	$72.21 - $94.06
Q4 2022	265,169	$21	$80.45	$66.85 - $94.59
Q3 2022	372,185	$25,488	$78.75	$67.76 - $88.20
Q2 2022	377,588	$28,142	$82.88	$68.42 - $100.69
Q1 2022	343,676	$33,261	$102.50	$91.65 - $114.43
Q4 2021	339,786	$37,669	$118.56	$105.50 - $135.00
Q3 2021	303,291	$41,436	$120.06	$110.48 - $128.13
Q2 2021	293,314	$40,345	$109.87	$100.53 - $122.23
Q1 2021	300,380	$36,004	$94.14	$81.55 - $108.54
Q4 2020	355,903	$34,768	$72.39	$58.13 - $89.10
Q3 2020	401,279	$27,777	$56.66	$46.30 - $66.11
Q2 2020	421,342	$26,633	$65.35	$54.80 - $72.59
Q1 2020	417,728	$31,267	$78.09	$50.43 - $90.93
Q4 2019	425,619	$39,885	$82.66	$76.25 - $87.71
Q3 2019	422,639	$38,384	$75.77	$68.98 - $80.24
Q2 2019	387,964	$34,486	$75.57	$71.21 - $79.12
Q1 2019	384,560	$33,303	$69.03	$58.16 - $75.79
Q4 2018	383,599	$26,614	$63.11	$56.58 - $72.39
Q3 2018	382,310	$31,674	$73.20	$68.83 - $78.90
Q2 2018	373,304	$32,332	$73.29	$65.23 - $79.63
Q1 2018	364,366	$28,756	$67.67	$61.10 - $74.30
Q4 2017	350,676	$26,311	$65.16	$61.82 - $69.29
Q3 2017	324,538	$23,977	$67.70	$62.63 - $75.39
Q2 2017	303,578	$25,831	$74.66	$70.12 - $79.55
Q1 2017	280,830	$23,564	$73.13	$70.12 - $79.03
Q4 2016	256,400	$20,974	$63.58	$54.39 - $72.61
Q3 2016	259,220	$17,267	$58.21	$53.14 - $61.66
Q2 2016	222,887	$14,080	$55.63	$51.68 - $59.59
Q1 2016	217,960	$13,422	$60.54	$48.20 - $70.94
Q4 2015	208,320	$17,149	$67.94	$59.15 - $73.17
Q3 2015	187,300	$13,270	$60.56	$55.87 - $65.76
Q2 2015	172,100	$11,692	$59.14	$55.65 - $62.50
Q1 2015	161,800	$10,627	$55.66	$49.13 - $63.04
Q4 2014	160,600	$9,957	$48.34	$42.06 - $55.70
Q3 2014	160,000	$7,898	$44.37	$41.12 - $46.92
Q2 2014	162,500	$8,265	$41.75	$37.90 - $44.97
Q1 2014	147,800	$7,397	$42.21	$35.73 - $45.68
Q4 2013	151,000	$7,552	$43.05	$37.91 - $48.90
Q3 2013	159,000	$7,874	$41.88	$36.43 - $46.17
Q2 2013	155,900	$6,627	$34.95	$32.17 - $38.83