J2 GLOBAL INC

Ticker: ZD CUSIP: 48123V102 Class: COM

ROYAL BANK OF CANADA's Holding History (CIK: 0001000275)

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

Q4 2025

Shares 5,509 Value ($000) $193 Avg Close $34.86 Range $28.93 - $40.14

Q3 2025

Shares 67,717 Value ($000) $2,579 Avg Close $35.02 Range $28.55 - $39.59

Q2 2025

Shares 60,197 Value ($000) $1,823 Avg Close $32.13 Range $29.15 - $38.72

Q1 2025

Shares 13,988 Value ($000) $526 Avg Close $47.96 Range $36.82 - $56.48

Q4 2024

Shares 13,899 Value ($000) $755 Avg Close $52.47 Range $42.38 - $60.62

Q3 2024

Shares 27,382 Value ($000) $1,333 Avg Close $47.63 Range $37.76 - $55.62

Q2 2024

Shares 17,369 Value ($000) $956 Avg Close $55.01 Range $49.50 - $63.41

Q1 2024

Shares 33,726 Value ($000) $2,126 Avg Close $66.42 Range $61.44 - $70.90

Q4 2023

Shares 21,884 Value ($000) $1,471 Avg Close $63.40 Range $57.97 - $68.98

Q3 2023

Shares 18,194 Value ($000) $1,159 Avg Close $68.59 Range $63.27 - $75.58

Q2 2023

Shares 12,644 Value ($000) $885 Avg Close $68.45 Range $58.08 - $78.80

Q1 2023

Shares 9,840 Value ($000) $768 Avg Close $81.97 Range $72.21 - $94.06

Q4 2022

Shares 18,991 Value ($000) $1,502 Avg Close $80.45 Range $66.85 - $94.59

Q3 2022

Shares 11,146 Value ($000) $763 Avg Close $78.75 Range $67.76 - $88.20

Q2 2022

Shares 9,884 Value ($000) $736 Avg Close $82.88 Range $68.42 - $100.69

Q1 2022

Shares 25,775 Value ($000) $2,494 Avg Close $102.50 Range $91.65 - $114.43

Q4 2021

Shares 33,266 Value ($000) $3,689 Avg Close $118.56 Range $105.50 - $135.00

Q3 2021

Shares 22,655 Value ($000) $3,094 Avg Close $120.06 Range $110.48 - $128.13

Q2 2021

Shares 30,849 Value ($000) $4,243 Avg Close $109.87 Range $100.53 - $122.23

Q1 2021

Shares 31,730 Value ($000) $3,805 Avg Close $94.14 Range $81.55 - $108.54

Q4 2020

Shares 39,086 Value ($000) $3,818 Avg Close $72.39 Range $58.13 - $89.10

Q3 2020

Shares 44,334 Value ($000) $3,069 Avg Close $56.66 Range $46.30 - $66.11

Q2 2020

Shares 28,815 Value ($000) $1,821 Avg Close $65.35 Range $54.80 - $72.59

Q1 2020

Shares 16,887 Value ($000) $1,264 Avg Close $78.09 Range $50.43 - $90.93

Q4 2019

Shares 14,990 Value ($000) $1,404 Avg Close $82.66 Range $76.25 - $87.71

Q3 2019

Shares 13,707 Value ($000) $1,246 Avg Close $75.77 Range $68.98 - $80.24

Q2 2019

Shares 2,191 Value ($000) $195 Avg Close $75.57 Range $71.21 - $79.12

Q1 2019

Shares 1,761 Value ($000) $153 Avg Close $69.03 Range $58.16 - $75.79

Q4 2018

Shares 1,689 Value ($000) $117 Avg Close $63.11 Range $56.58 - $72.39

Q3 2018

Shares 19,679 Value ($000) $1,629 Avg Close $73.20 Range $68.83 - $78.90

Q2 2018

Shares 3,223 Value ($000) $280 Avg Close $73.29 Range $65.23 - $79.63

Q1 2018

Shares 373,591 Value ($000) $29,484 Avg Close $67.67 Range $61.10 - $74.30

Q4 2017

Shares 403,036 Value ($000) $30,240 Avg Close $65.16 Range $61.82 - $69.29

Q3 2017

Shares 359,948 Value ($000) $26,593 Avg Close $67.70 Range $62.63 - $75.39

Q2 2017

Shares 253,013 Value ($000) $21,529 Avg Close $74.66 Range $70.12 - $79.55

Q1 2017

Shares 252,035 Value ($000) $21,148 Avg Close $73.13 Range $70.12 - $79.03

Q4 2016

Shares 266,682 Value ($000) $21,815 Avg Close $63.58 Range $54.39 - $72.61

Q3 2016

Shares 13,035 Value ($000) $868 Avg Close $58.21 Range $53.14 - $61.66

Q2 2016

Shares 13,032 Value ($000) $823 Avg Close $55.63 Range $51.68 - $59.59

Q1 2016

Shares 23,140 Value ($000) $1,425 Avg Close $60.54 Range $48.20 - $70.94

Q4 2015

Shares 7,851 Value ($000) $645 Avg Close $67.94 Range $59.15 - $73.17

Q3 2015

Shares 8,323 Value ($000) $590 Avg Close $60.56 Range $55.87 - $65.76

Q2 2015

Shares 8,976 Value ($000) $610 Avg Close $59.14 Range $55.65 - $62.50

Q1 2015

Shares 12,872 Value ($000) $845 Avg Close $55.66 Range $49.13 - $63.04

Q4 2014

Shares 8,536 Value ($000) $529 Avg Close $48.34 Range $42.06 - $55.70

Q3 2014

Shares 9,373 Value ($000) $463 Avg Close $44.37 Range $41.12 - $46.92

Q2 2014

Shares 57,113 Value ($000) $2,904 Avg Close $41.75 Range $37.90 - $44.97

Q1 2014

Shares 38,459 Value ($000) $1,925 Avg Close $42.21 Range $35.73 - $45.68

Q4 2013

Shares 43,868 Value ($000) $2,194 Avg Close $43.05 Range $37.91 - $48.90

Q3 2013

Shares 74,838 Value ($000) $3,705 Avg Close $41.88 Range $36.43 - $46.17

Q2 2013

Shares 111,395 Value ($000) $4,735 Avg Close $34.95 Range $32.17 - $38.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	5,509	$193	$34.86	$28.93 - $40.14
Q3 2025	67,717	$2,579	$35.02	$28.55 - $39.59
Q2 2025	60,197	$1,823	$32.13	$29.15 - $38.72
Q1 2025	13,988	$526	$47.96	$36.82 - $56.48
Q4 2024	13,899	$755	$52.47	$42.38 - $60.62
Q3 2024	27,382	$1,333	$47.63	$37.76 - $55.62
Q2 2024	17,369	$956	$55.01	$49.50 - $63.41
Q1 2024	33,726	$2,126	$66.42	$61.44 - $70.90
Q4 2023	21,884	$1,471	$63.40	$57.97 - $68.98
Q3 2023	18,194	$1,159	$68.59	$63.27 - $75.58
Q2 2023	12,644	$885	$68.45	$58.08 - $78.80
Q1 2023	9,840	$768	$81.97	$72.21 - $94.06
Q4 2022	18,991	$1,502	$80.45	$66.85 - $94.59
Q3 2022	11,146	$763	$78.75	$67.76 - $88.20
Q2 2022	9,884	$736	$82.88	$68.42 - $100.69
Q1 2022	25,775	$2,494	$102.50	$91.65 - $114.43
Q4 2021	33,266	$3,689	$118.56	$105.50 - $135.00
Q3 2021	22,655	$3,094	$120.06	$110.48 - $128.13
Q2 2021	30,849	$4,243	$109.87	$100.53 - $122.23
Q1 2021	31,730	$3,805	$94.14	$81.55 - $108.54
Q4 2020	39,086	$3,818	$72.39	$58.13 - $89.10
Q3 2020	44,334	$3,069	$56.66	$46.30 - $66.11
Q2 2020	28,815	$1,821	$65.35	$54.80 - $72.59
Q1 2020	16,887	$1,264	$78.09	$50.43 - $90.93
Q4 2019	14,990	$1,404	$82.66	$76.25 - $87.71
Q3 2019	13,707	$1,246	$75.77	$68.98 - $80.24
Q2 2019	2,191	$195	$75.57	$71.21 - $79.12
Q1 2019	1,761	$153	$69.03	$58.16 - $75.79
Q4 2018	1,689	$117	$63.11	$56.58 - $72.39
Q3 2018	19,679	$1,629	$73.20	$68.83 - $78.90
Q2 2018	3,223	$280	$73.29	$65.23 - $79.63
Q1 2018	373,591	$29,484	$67.67	$61.10 - $74.30
Q4 2017	403,036	$30,240	$65.16	$61.82 - $69.29
Q3 2017	359,948	$26,593	$67.70	$62.63 - $75.39
Q2 2017	253,013	$21,529	$74.66	$70.12 - $79.55
Q1 2017	252,035	$21,148	$73.13	$70.12 - $79.03
Q4 2016	266,682	$21,815	$63.58	$54.39 - $72.61
Q3 2016	13,035	$868	$58.21	$53.14 - $61.66
Q2 2016	13,032	$823	$55.63	$51.68 - $59.59
Q1 2016	23,140	$1,425	$60.54	$48.20 - $70.94
Q4 2015	7,851	$645	$67.94	$59.15 - $73.17
Q3 2015	8,323	$590	$60.56	$55.87 - $65.76
Q2 2015	8,976	$610	$59.14	$55.65 - $62.50
Q1 2015	12,872	$845	$55.66	$49.13 - $63.04
Q4 2014	8,536	$529	$48.34	$42.06 - $55.70
Q3 2014	9,373	$463	$44.37	$41.12 - $46.92
Q2 2014	57,113	$2,904	$41.75	$37.90 - $44.97
Q1 2014	38,459	$1,925	$42.21	$35.73 - $45.68
Q4 2013	43,868	$2,194	$43.05	$37.91 - $48.90
Q3 2013	74,838	$3,705	$41.88	$36.43 - $46.17
Q2 2013	111,395	$4,735	$34.95	$32.17 - $38.83