J2 GLOBAL INC

Ticker: ZD CUSIP: 48123V102 Class: COM

RICE HALL JAMES & ASSOCIATES, LLC's Holding History (CIK: 0001230765)

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

Q4 2025

Shares 744,232 Value ($000) $26,160 Avg Close $34.86 Range $28.93 - $40.14

Q3 2025

Shares 753,202 Value ($000) $28,697 Avg Close $35.02 Range $28.55 - $39.59

Q2 2025

Shares 832,102 Value ($000) $25,188 Avg Close $32.13 Range $29.15 - $38.72

Q1 2025

Shares 601,573 Value ($000) $22,607 Avg Close $47.96 Range $36.82 - $56.48

Q4 2024

Shares 493,472 Value ($000) $26,815 Avg Close $52.47 Range $42.38 - $60.62

Q3 2024

Shares 501,313 Value ($000) $24,394 Avg Close $47.63 Range $37.76 - $55.62

Q2 2024

Shares 451,803 Value ($000) $24,872 Avg Close $55.01 Range $49.50 - $63.41

Q1 2024

Shares 413,050 Value ($000) $26,039 Avg Close $66.42 Range $61.44 - $70.90

Q4 2023

Shares 428,477 Value ($000) $28,789 Avg Close $63.40 Range $57.97 - $68.98

Q3 2023

Shares 432,789 Value ($000) $27,564 Avg Close $68.59 Range $63.27 - $75.58

Q2 2023

Shares 442,317 Value ($000) $30,989 Avg Close $68.45 Range $58.08 - $78.80

Q1 2023

Shares 442,372 Value ($000) $34,527 Avg Close $81.97 Range $72.21 - $94.06

Q4 2022

Shares 481,436 Value ($000) $38,082 Avg Close $80.45 Range $66.85 - $94.59

Q3 2022

Shares 481,822 Value ($000) $32,995 Avg Close $78.75 Range $67.76 - $88.20

Q2 2022

Shares 624,997 Value ($000) $46,581 Avg Close $82.88 Range $68.42 - $100.69

Q1 2022

Shares 658,373 Value ($000) $63,717 Avg Close $102.50 Range $91.65 - $114.43

Q4 2021

Shares 670,051 Value ($000) $74,282 Avg Close $118.56 Range $105.50 - $135.00

Q3 2021

Shares 693,986 Value ($000) $94,812 Avg Close $120.06 Range $110.48 - $128.13

Q2 2021

Shares 761,963 Value ($000) $104,808 Avg Close $109.87 Range $100.53 - $122.23

Q1 2021

Shares 949,750 Value ($000) $113,837 Avg Close $94.14 Range $81.55 - $108.54

Q4 2020

Shares 1,012,868 Value ($000) $98,947 Avg Close $72.39 Range $58.13 - $89.10

Q3 2020

Shares 1,022,371 Value ($000) $70,769 Avg Close $56.66 Range $46.30 - $66.11

Q2 2020

Shares 520,370 Value ($000) $32,893 Avg Close $65.35 Range $54.80 - $72.59

Q1 2020

Shares 487,124 Value ($000) $36,461 Avg Close $78.09 Range $50.43 - $90.93

Q4 2019

Shares 502,848 Value ($000) $47,122 Avg Close $82.66 Range $76.25 - $87.71

Q3 2019

Shares 532,177 Value ($000) $48,332 Avg Close $75.77 Range $68.98 - $80.24

Q2 2019

Shares 542,791 Value ($000) $48,249 Avg Close $75.57 Range $71.21 - $79.12

Q1 2019

Shares 576,298 Value ($000) $49,907 Avg Close $69.03 Range $58.16 - $75.79

Q4 2018

Shares 563,397 Value ($000) $39,088 Avg Close $63.11 Range $56.58 - $72.39

Q3 2018

Shares 405,295 Value ($000) $33,579 Avg Close $73.20 Range $68.83 - $78.90

Q2 2018

Shares 414,399 Value ($000) $35,891 Avg Close $73.29 Range $65.23 - $79.63

Q1 2018

Shares 399,652 Value ($000) $31,541 Avg Close $67.67 Range $61.10 - $74.30

Q4 2017

Shares 341,550 Value ($000) $25,626 Avg Close $65.16 Range $61.82 - $69.29

Q3 2017

Shares 281,454 Value ($000) $20,794 Avg Close $67.70 Range $62.63 - $75.39

Q2 2017

Shares 232,470 Value ($000) $19,781 Avg Close $74.66 Range $70.12 - $79.55

Q1 2017

Shares 192,608 Value ($000) $16,162 Avg Close $73.13 Range $70.12 - $79.03

Q4 2016

Shares 188,298 Value ($000) $15,403 Avg Close $63.58 Range $54.39 - $72.61

Q3 2016

Shares 144,355 Value ($000) $9,615 Avg Close $58.21 Range $53.14 - $61.66

Q2 2016

Shares 128,290 Value ($000) $8,104 Avg Close $55.63 Range $51.68 - $59.59

Q1 2016

Shares 126,501 Value ($000) $7,790 Avg Close $60.54 Range $48.20 - $70.94

Q4 2015

Shares 123,634 Value ($000) $10,178 Avg Close $67.94 Range $59.15 - $73.17

Q3 2015

Shares 70,669 Value ($000) $5,007 Avg Close $60.56 Range $55.87 - $65.76

Q2 2015

Shares 64,831 Value ($000) $4,405 Avg Close $59.14 Range $55.65 - $62.50

Q1 2015

Shares 71,130 Value ($000) $4,672 Avg Close $55.66 Range $49.13 - $63.04

Q4 2014

Shares 61,921 Value ($000) $3,839 Avg Close $48.34 Range $42.06 - $55.70

Q3 2014

Shares 41,060 Value ($000) $2,027 Avg Close $44.37 Range $41.12 - $46.92

Q2 2014

Shares 28,542 Value ($000) $1,452 Avg Close $41.75 Range $37.90 - $44.97

Q1 2014

Shares 26,707 Value ($000) $1,337 Avg Close $42.21 Range $35.73 - $45.68

Q4 2013

Shares 23,375 Value ($000) $1,169 Avg Close $43.05 Range $37.91 - $48.90

Q3 2013

Shares 16,011 Value ($000) $793 Avg Close $41.88 Range $36.43 - $46.17

Q2 2013

Shares 19,635 Value ($000) $835 Avg Close $34.95 Range $32.17 - $38.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	744,232	$26,160	$34.86	$28.93 - $40.14
Q3 2025	753,202	$28,697	$35.02	$28.55 - $39.59
Q2 2025	832,102	$25,188	$32.13	$29.15 - $38.72
Q1 2025	601,573	$22,607	$47.96	$36.82 - $56.48
Q4 2024	493,472	$26,815	$52.47	$42.38 - $60.62
Q3 2024	501,313	$24,394	$47.63	$37.76 - $55.62
Q2 2024	451,803	$24,872	$55.01	$49.50 - $63.41
Q1 2024	413,050	$26,039	$66.42	$61.44 - $70.90
Q4 2023	428,477	$28,789	$63.40	$57.97 - $68.98
Q3 2023	432,789	$27,564	$68.59	$63.27 - $75.58
Q2 2023	442,317	$30,989	$68.45	$58.08 - $78.80
Q1 2023	442,372	$34,527	$81.97	$72.21 - $94.06
Q4 2022	481,436	$38,082	$80.45	$66.85 - $94.59
Q3 2022	481,822	$32,995	$78.75	$67.76 - $88.20
Q2 2022	624,997	$46,581	$82.88	$68.42 - $100.69
Q1 2022	658,373	$63,717	$102.50	$91.65 - $114.43
Q4 2021	670,051	$74,282	$118.56	$105.50 - $135.00
Q3 2021	693,986	$94,812	$120.06	$110.48 - $128.13
Q2 2021	761,963	$104,808	$109.87	$100.53 - $122.23
Q1 2021	949,750	$113,837	$94.14	$81.55 - $108.54
Q4 2020	1,012,868	$98,947	$72.39	$58.13 - $89.10
Q3 2020	1,022,371	$70,769	$56.66	$46.30 - $66.11
Q2 2020	520,370	$32,893	$65.35	$54.80 - $72.59
Q1 2020	487,124	$36,461	$78.09	$50.43 - $90.93
Q4 2019	502,848	$47,122	$82.66	$76.25 - $87.71
Q3 2019	532,177	$48,332	$75.77	$68.98 - $80.24
Q2 2019	542,791	$48,249	$75.57	$71.21 - $79.12
Q1 2019	576,298	$49,907	$69.03	$58.16 - $75.79
Q4 2018	563,397	$39,088	$63.11	$56.58 - $72.39
Q3 2018	405,295	$33,579	$73.20	$68.83 - $78.90
Q2 2018	414,399	$35,891	$73.29	$65.23 - $79.63
Q1 2018	399,652	$31,541	$67.67	$61.10 - $74.30
Q4 2017	341,550	$25,626	$65.16	$61.82 - $69.29
Q3 2017	281,454	$20,794	$67.70	$62.63 - $75.39
Q2 2017	232,470	$19,781	$74.66	$70.12 - $79.55
Q1 2017	192,608	$16,162	$73.13	$70.12 - $79.03
Q4 2016	188,298	$15,403	$63.58	$54.39 - $72.61
Q3 2016	144,355	$9,615	$58.21	$53.14 - $61.66
Q2 2016	128,290	$8,104	$55.63	$51.68 - $59.59
Q1 2016	126,501	$7,790	$60.54	$48.20 - $70.94
Q4 2015	123,634	$10,178	$67.94	$59.15 - $73.17
Q3 2015	70,669	$5,007	$60.56	$55.87 - $65.76
Q2 2015	64,831	$4,405	$59.14	$55.65 - $62.50
Q1 2015	71,130	$4,672	$55.66	$49.13 - $63.04
Q4 2014	61,921	$3,839	$48.34	$42.06 - $55.70
Q3 2014	41,060	$2,027	$44.37	$41.12 - $46.92
Q2 2014	28,542	$1,452	$41.75	$37.90 - $44.97
Q1 2014	26,707	$1,337	$42.21	$35.73 - $45.68
Q4 2013	23,375	$1,169	$43.05	$37.91 - $48.90
Q3 2013	16,011	$793	$41.88	$36.43 - $46.17
Q2 2013	19,635	$835	$34.95	$32.17 - $38.83