J2 GLOBAL INC

Ticker: ZD CUSIP: 48123V102 Class: COM

RENAISSANCE TECHNOLOGIES LLC's Holding History (CIK: 0001037389)

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

Q2 2022

Shares 40,400 Value ($000) $3,011 Avg Close $82.88 Range $68.42 - $100.69

Q1 2022

Shares 202,500 Value ($000) $19,598 Avg Close $102.50 Range $91.65 - $114.43

Q4 2021

Shares 30,352 Value ($000) $3,365 Avg Close $118.56 Range $105.50 - $135.00

Q1 2021

Shares 81,800 Value ($000) $9,805 Avg Close $94.14 Range $81.55 - $108.54

Q4 2020

Shares 174,500 Value ($000) $17,047 Avg Close $72.39 Range $58.13 - $89.10

Q2 2020

Shares 98,800 Value ($000) $6,245 Avg Close $65.35 Range $54.80 - $72.59

Q1 2020

Shares 112,200 Value ($000) $8,398 Avg Close $78.09 Range $50.43 - $90.93

Q4 2018

Shares 32,800 Value ($000) $2,276 Avg Close $63.11 Range $56.58 - $72.39

Q2 2018

Shares 5,600 Value ($000) $485 Avg Close $73.29 Range $65.23 - $79.63

Q1 2018

Shares 17,100 Value ($000) $1,350 Avg Close $67.67 Range $61.10 - $74.30

Q2 2017

Shares 102,000 Value ($000) $8,679 Avg Close $74.66 Range $70.12 - $79.55

Q1 2017

Shares 56,800 Value ($000) $4,766 Avg Close $73.13 Range $70.12 - $79.03

Q4 2016

Shares 3,700 Value ($000) $303 Avg Close $63.58 Range $54.39 - $72.61

Q1 2016

Shares 123,998 Value ($000) $7,636 Avg Close $60.54 Range $48.20 - $70.94

Q4 2015

Shares 259,200 Value ($000) $21,337 Avg Close $67.94 Range $59.15 - $73.17

Q3 2015

Shares 271,300 Value ($000) $19,222 Avg Close $60.56 Range $55.87 - $65.76

Q2 2015

Shares 329,400 Value ($000) $22,379 Avg Close $59.14 Range $55.65 - $62.50

Q1 2015

Shares 505,969 Value ($000) $33,232 Avg Close $55.66 Range $49.13 - $63.04

Q4 2014

Shares 420,000 Value ($000) $26,040 Avg Close $48.34 Range $42.06 - $55.70

Q3 2014

Shares 630,100 Value ($000) $31,102 Avg Close $44.37 Range $41.12 - $46.92

Q2 2014

Shares 742,900 Value ($000) $37,784 Avg Close $41.75 Range $37.90 - $44.97

Q1 2014

Shares 871,900 Value ($000) $43,639 Avg Close $42.21 Range $35.73 - $45.68

Q4 2013

Shares 818,800 Value ($000) $40,948 Avg Close $43.05 Range $37.91 - $48.90

Q3 2013

Shares 633,300 Value ($000) $31,361 Avg Close $41.88 Range $36.43 - $46.17

Q2 2013

Shares 551,400 Value ($000) $23,440 Avg Close $34.95 Range $32.17 - $38.83

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2022	40,400	$3,011	$82.88	$68.42 - $100.69
Q1 2022	202,500	$19,598	$102.50	$91.65 - $114.43
Q4 2021	30,352	$3,365	$118.56	$105.50 - $135.00
Q1 2021	81,800	$9,805	$94.14	$81.55 - $108.54
Q4 2020	174,500	$17,047	$72.39	$58.13 - $89.10
Q2 2020	98,800	$6,245	$65.35	$54.80 - $72.59
Q1 2020	112,200	$8,398	$78.09	$50.43 - $90.93
Q4 2018	32,800	$2,276	$63.11	$56.58 - $72.39
Q2 2018	5,600	$485	$73.29	$65.23 - $79.63
Q1 2018	17,100	$1,350	$67.67	$61.10 - $74.30
Q2 2017	102,000	$8,679	$74.66	$70.12 - $79.55
Q1 2017	56,800	$4,766	$73.13	$70.12 - $79.03
Q4 2016	3,700	$303	$63.58	$54.39 - $72.61
Q1 2016	123,998	$7,636	$60.54	$48.20 - $70.94
Q4 2015	259,200	$21,337	$67.94	$59.15 - $73.17
Q3 2015	271,300	$19,222	$60.56	$55.87 - $65.76
Q2 2015	329,400	$22,379	$59.14	$55.65 - $62.50
Q1 2015	505,969	$33,232	$55.66	$49.13 - $63.04
Q4 2014	420,000	$26,040	$48.34	$42.06 - $55.70
Q3 2014	630,100	$31,102	$44.37	$41.12 - $46.92
Q2 2014	742,900	$37,784	$41.75	$37.90 - $44.97
Q1 2014	871,900	$43,639	$42.21	$35.73 - $45.68
Q4 2013	818,800	$40,948	$43.05	$37.91 - $48.90
Q3 2013	633,300	$31,361	$41.88	$36.43 - $46.17
Q2 2013	551,400	$23,440	$34.95	$32.17 - $38.83