J2 GLOBAL INC

Ticker: ZD CUSIP: 48123V102 Class: COM

CITADEL ADVISORS LLC's Holding History (CIK: 0001423053)

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

Q4 2025

Shares 121,830 Value ($000) $4,282 Avg Close $34.86 Range $28.93 - $40.14

Q3 2025

Shares 24,030 Value ($000) $916 Avg Close $35.02 Range $28.55 - $39.59

Q2 2025

Shares 129,257 Value ($000) $3,913 Avg Close $32.13 Range $29.15 - $38.72

Q1 2025

Shares 159,860 Value ($000) $6,008 Avg Close $47.96 Range $36.82 - $56.48

Q4 2024

Shares 8,780 Value ($000) $477 Avg Close $52.47 Range $42.38 - $60.62

Q3 2024

Shares 275,272 Value ($000) $13,395 Avg Close $47.63 Range $37.76 - $55.62

Q2 2024

Shares 160,934 Value ($000) $8,859 Avg Close $55.01 Range $49.50 - $63.41

Q1 2024

Shares 196,306 Value ($000) $12,375 Avg Close $66.42 Range $61.44 - $70.90

Q4 2023

Shares 246,251 Value ($000) $16,546 Avg Close $63.40 Range $57.97 - $68.98

Q3 2023

Shares 211,407 Value ($000) $13,465 Avg Close $68.59 Range $63.27 - $75.58

Q2 2023

Shares 314,762 Value ($000) $22,052 Avg Close $68.45 Range $58.08 - $78.80

Q1 2023

Shares 51,237 Value ($000) $3,999 Avg Close $81.97 Range $72.21 - $94.06

Q4 2022

Shares 17,048 Value ($000) $1,348 Avg Close $80.45 Range $66.85 - $94.59

Q3 2022

Shares 28,399 Value ($000) $1,945 Avg Close $78.75 Range $67.76 - $88.20

Q1 2022

Shares 181,152 Value ($000) $17,532 Avg Close $102.50 Range $91.65 - $114.43

Q4 2021

Shares 89,632 Value ($000) $9,937 Avg Close $118.56 Range $105.50 - $135.00

Q3 2021

Shares 2,146 Value ($000) $293 Avg Close $120.06 Range $110.48 - $128.13

Q2 2021

Shares 99,921 Value ($000) $13,744 Avg Close $109.87 Range $100.53 - $122.23

Q1 2021

Shares 61,175 Value ($000) $7,333 Avg Close $94.14 Range $81.55 - $108.54

Q4 2020

Shares 150,279 Value ($000) $14,681 Avg Close $72.39 Range $58.13 - $89.10

Q3 2020

Shares 292,252 Value ($000) $20,230 Avg Close $56.66 Range $46.30 - $66.11

Q2 2020

Shares 393,023 Value ($000) $24,843 Avg Close $65.35 Range $54.80 - $72.59

Q1 2020

Shares 33,179 Value ($000) $2,483 Avg Close $78.09 Range $50.43 - $90.93

Q4 2019

Shares 106,166 Value ($000) $9,949 Avg Close $82.66 Range $76.25 - $87.71

Q3 2019

Shares 51,604 Value ($000) $4,687 Avg Close $75.77 Range $68.98 - $80.24

Q2 2019

Shares 217,762 Value ($000) $19,357 Avg Close $75.57 Range $71.21 - $79.12

Q1 2019

Shares 83,644 Value ($000) $7,244 Avg Close $69.03 Range $58.16 - $75.79

Q4 2018

Shares 116,266 Value ($000) $8,067 Avg Close $63.11 Range $56.58 - $72.39

Q3 2018

Shares 119,994 Value ($000) $9,942 Avg Close $73.20 Range $68.83 - $78.90

Q2 2018

Shares 108,615 Value ($000) $9,408 Avg Close $73.29 Range $65.23 - $79.63

Q1 2018

Shares 142,400 Value ($000) $11,238 Avg Close $67.67 Range $61.10 - $74.30

Q4 2017

Shares 205,817 Value ($000) $15,443 Avg Close $65.16 Range $61.82 - $69.29

Q3 2017

Shares 234,496 Value ($000) $17,325 Avg Close $67.70 Range $62.63 - $75.39

Q2 2017

Shares 149,257 Value ($000) $12,700 Avg Close $74.66 Range $70.12 - $79.55

Q1 2017

Shares 29,416 Value ($000) $2,468 Avg Close $73.13 Range $70.12 - $79.03

Q3 2016

Shares 51,021 Value ($000) $3,399 Avg Close $58.21 Range $53.14 - $61.66

Q2 2016

Shares 30,938 Value ($000) $1,954 Avg Close $55.63 Range $51.68 - $59.59

Q1 2016

Shares 28,330 Value ($000) $1,745 Avg Close $60.54 Range $48.20 - $70.94

Q4 2015

Shares 2,113 Value ($000) $174 Avg Close $67.94 Range $59.15 - $73.17

Q3 2015

Shares 9,530 Value ($000) $675 Avg Close $60.56 Range $55.87 - $65.76

Q2 2015

Shares 27,729 Value ($000) $1,884 Avg Close $59.14 Range $55.65 - $62.50

Q1 2015

Shares 47,344 Value ($000) $3,109 Avg Close $55.66 Range $49.13 - $63.04

Q4 2014

Shares 139,997 Value ($000) $8,680 Avg Close $48.34 Range $42.06 - $55.70

Q3 2014

Shares 183,883 Value ($000) $9,077 Avg Close $44.37 Range $41.12 - $46.92

Q2 2014

Shares 165,071 Value ($000) $8,396 Avg Close $41.75 Range $37.90 - $44.97

Q1 2014

Shares 116,754 Value ($000) $5,844 Avg Close $42.21 Range $35.73 - $45.68

Q4 2013

Shares 89,985 Value ($000) $4,500 Avg Close $43.05 Range $37.91 - $48.90

Q3 2013

Shares 83,979 Value ($000) $4,159 Avg Close $41.88 Range $36.43 - $46.17

Q2 2013

Shares 174,736 Value ($000) $7,428 Avg Close $34.95 Range $32.17 - $38.83

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	121,830	$4,282	$34.86	$28.93 - $40.14
Q3 2025	24,030	$916	$35.02	$28.55 - $39.59
Q2 2025	129,257	$3,913	$32.13	$29.15 - $38.72
Q1 2025	159,860	$6,008	$47.96	$36.82 - $56.48
Q4 2024	8,780	$477	$52.47	$42.38 - $60.62
Q3 2024	275,272	$13,395	$47.63	$37.76 - $55.62
Q2 2024	160,934	$8,859	$55.01	$49.50 - $63.41
Q1 2024	196,306	$12,375	$66.42	$61.44 - $70.90
Q4 2023	246,251	$16,546	$63.40	$57.97 - $68.98
Q3 2023	211,407	$13,465	$68.59	$63.27 - $75.58
Q2 2023	314,762	$22,052	$68.45	$58.08 - $78.80
Q1 2023	51,237	$3,999	$81.97	$72.21 - $94.06
Q4 2022	17,048	$1,348	$80.45	$66.85 - $94.59
Q3 2022	28,399	$1,945	$78.75	$67.76 - $88.20
Q1 2022	181,152	$17,532	$102.50	$91.65 - $114.43
Q4 2021	89,632	$9,937	$118.56	$105.50 - $135.00
Q3 2021	2,146	$293	$120.06	$110.48 - $128.13
Q2 2021	99,921	$13,744	$109.87	$100.53 - $122.23
Q1 2021	61,175	$7,333	$94.14	$81.55 - $108.54
Q4 2020	150,279	$14,681	$72.39	$58.13 - $89.10
Q3 2020	292,252	$20,230	$56.66	$46.30 - $66.11
Q2 2020	393,023	$24,843	$65.35	$54.80 - $72.59
Q1 2020	33,179	$2,483	$78.09	$50.43 - $90.93
Q4 2019	106,166	$9,949	$82.66	$76.25 - $87.71
Q3 2019	51,604	$4,687	$75.77	$68.98 - $80.24
Q2 2019	217,762	$19,357	$75.57	$71.21 - $79.12
Q1 2019	83,644	$7,244	$69.03	$58.16 - $75.79
Q4 2018	116,266	$8,067	$63.11	$56.58 - $72.39
Q3 2018	119,994	$9,942	$73.20	$68.83 - $78.90
Q2 2018	108,615	$9,408	$73.29	$65.23 - $79.63
Q1 2018	142,400	$11,238	$67.67	$61.10 - $74.30
Q4 2017	205,817	$15,443	$65.16	$61.82 - $69.29
Q3 2017	234,496	$17,325	$67.70	$62.63 - $75.39
Q2 2017	149,257	$12,700	$74.66	$70.12 - $79.55
Q1 2017	29,416	$2,468	$73.13	$70.12 - $79.03
Q3 2016	51,021	$3,399	$58.21	$53.14 - $61.66
Q2 2016	30,938	$1,954	$55.63	$51.68 - $59.59
Q1 2016	28,330	$1,745	$60.54	$48.20 - $70.94
Q4 2015	2,113	$174	$67.94	$59.15 - $73.17
Q3 2015	9,530	$675	$60.56	$55.87 - $65.76
Q2 2015	27,729	$1,884	$59.14	$55.65 - $62.50
Q1 2015	47,344	$3,109	$55.66	$49.13 - $63.04
Q4 2014	139,997	$8,680	$48.34	$42.06 - $55.70
Q3 2014	183,883	$9,077	$44.37	$41.12 - $46.92
Q2 2014	165,071	$8,396	$41.75	$37.90 - $44.97
Q1 2014	116,754	$5,844	$42.21	$35.73 - $45.68
Q4 2013	89,985	$4,500	$43.05	$37.91 - $48.90
Q3 2013	83,979	$4,159	$41.88	$36.43 - $46.17
Q2 2013	174,736	$7,428	$34.95	$32.17 - $38.83