IZEA Worldwide Stock Price History
NASDAQ: IZEAConsumer DiscretionaryAdvertisingUSD
2.30-0.045 (-1.92%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 2.31 +0.43%
IZEA price history at a glance
The price history for IZEA Worldwide (IZEA) on this page begins on February 6, 2012, when the stock closed at $1,958.40; it most recently closed at $2.35 on October 5, 2026. The highest price in this record is $2,720.00, reached on February 13, 2012; the latest close is 99.9% below that peak. Across the 13 complete calendar years in the table, IZEA finished higher in 6 and lower in 7. Its best year was 2020 (+552.3%) and its worst was 2019 (-78.4%).
Over roughly 15 years the share price changed -99.9%, a -36.8% compound annual price return (excluding dividends). In the last 12 months alone, IZEA has lost 40.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $2,720.00
- Date of high
- Feb 13, 2012
- Low since 2012
- $0.28
- Date of low
- Mar 16, 2020
- 52-week high
- $5.86
- 52-week low
- $2.13
- Last close
- $2.35
IZEA returns
1 week
-5.06%
1 month
-20.24%
3 months
-34.50%
6 months
-35.58%
Year to date
-46.46%
1 year
-40.93%
3 years
+6.11%
5 years
-69.14%
IZEA price return, excluding dividends.
IZEA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.35 | -48.69% |
| 2025 | 4.57 | +71.80% |
| 2024 | 2.66 | +32.34% |
| 2023 | 2.01 | -7.46% |
| 2022 | 2.17 | -59.48% |
| 2021 | 5.36 | -26.37% |
| 2020 | 7.28 | +552.33% |
| 2019 | 1.12 | -78.37% |
| 2018 | 5.16 | -71.46% |
| 2017 | 18.08 | +0.22% |
| 2016 | 18.04 | -41.12% |
| 2015 | 30.64 | +36.79% |
| 2014 | 22.40 | -9.39% |
| 2013 | 24.72 | +16.60% |
| 2012* | 21.20 | -98.92% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
IZEA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.50 | 2.50 | 2.13 | 2.35 | -3.10% | |
| 2.42 | 2.50 | 2.42 | 2.42 | -1.22% | |
| 2.43 | 2.59 | 2.41 | 2.45 | +0.82% | |
| 2.45 | 2.59 | 2.43 | 2.43 | -0.82% | |
| 2.49 | 2.58 | 2.45 | 2.45 | -0.81% | |
| 2.51 | 2.57 | 2.44 | 2.47 | -1.59% | |
| 2.50 | 2.52 | 2.43 | 2.51 | -1.57% | |
| 2.55 | 2.66 | 2.50 | 2.55 | +1.19% | |
| 2.54 | 2.57 | 2.38 | 2.52 | -2.70% | |
| 2.53 | 2.70 | 2.51 | 2.59 | +2.17% | |
| 2.56 | 2.56 | 2.52 | 2.54 | -1.36% | |
| 2.58 | 2.58 | 2.53 | 2.57 | -1.91% | |
| 2.58 | 2.68 | 2.53 | 2.62 | +1.55% | |
| 2.64 | 2.70 | 2.57 | 2.58 | -2.09% | |
| 2.61 | 2.67 | 2.58 | 2.64 | -0.19% | |
| 2.72 | 2.74 | 2.60 | 2.64 | -0.75% | |
| 2.65 | 2.74 | 2.61 | 2.66 | -0.37% | |
| 2.78 | 2.83 | 2.67 | 2.67 | -3.96% | |
| 2.89 | 2.93 | 2.78 | 2.78 | -3.81% | |
| 2.96 | 2.97 | 2.89 | 2.89 | -2.36% | |
| 2.90 | 2.97 | 2.90 | 2.96 | +0.34% | |
| 2.92 | 3.02 | 2.90 | 2.95 | +0.34% | |
| 2.99 | 3.00 | 2.89 | 2.94 | -1.67% | |
| 3.00 | 3.03 | 2.95 | 2.99 | -0.66% | |
| 2.99 | 3.01 | 2.94 | 3.01 | +1.01% | |
| 2.99 | 3.01 | 2.95 | 2.98 | -0.33% | |
| 3.02 | 3.02 | 2.93 | 2.99 | -1.64% | |
| 3.07 | 3.07 | 2.92 | 3.04 | -0.98% | |
| 3.09 | 3.10 | 3.02 | 3.07 | -1.29% | |
| 3.14 | 3.17 | 3.08 | 3.11 | -0.32% | |
| 2.99 | 3.16 | 2.99 | 3.12 | +1.96% | |
| 2.88 | 3.08 | 2.88 | 3.06 | +4.08% | |
| 2.99 | 2.99 | 2.90 | 2.94 | -1.67% | |
| 3.06 | 3.06 | 2.97 | 2.99 | -1.64% | |
| 3.05 | 3.09 | 3.00 | 3.04 | -0.65% | |
| 2.96 | 3.12 | 2.96 | 3.06 | +2.68% | |
| 3.08 | 3.09 | 2.95 | 2.98 | -3.56% | |
| 3.07 | 3.17 | 3.06 | 3.09 | +0.65% | |
| 3.08 | 3.16 | 3.05 | 3.07 | 0.00% | |
| 3.05 | 3.07 | 3.00 | 3.07 | 0.00% | |
| 3.19 | 3.25 | 3.02 | 3.07 | -14.01% | |
| 3.58 | 3.61 | 3.50 | 3.57 | -0.28% | |
| 3.52 | 3.60 | 3.47 | 3.58 | +2.29% | |
| 3.42 | 3.53 | 3.36 | 3.50 | +3.86% | |
| 3.49 | 3.50 | 3.37 | 3.37 | -4.26% | |
| 3.50 | 3.53 | 3.39 | 3.52 | -0.85% | |
| 3.45 | 3.60 | 3.45 | 3.55 | +2.90% | |
| 3.46 | 3.64 | 3.45 | 3.45 | -0.29% | |
| 3.38 | 3.53 | 3.34 | 3.46 | +2.37% | |
| 3.38 | 3.57 | 3.37 | 3.38 | +0.90% | |
| 3.40 | 3.52 | 3.33 | 3.35 | -2.90% | |
| 3.33 | 3.47 | 3.33 | 3.45 | +3.60% | |
| 3.43 | 3.43 | 3.33 | 3.33 | -2.06% | |
| 3.38 | 3.44 | 3.32 | 3.40 | 0.00% | |
| 3.40 | 3.55 | 3.40 | 3.40 | 0.00% | |
| 3.45 | 3.54 | 3.36 | 3.40 | -1.73% | |
| 3.49 | 3.55 | 3.45 | 3.46 | -0.57% | |
| 3.47 | 3.57 | 3.47 | 3.48 | +0.29% | |
| 3.38 | 3.55 | 3.38 | 3.47 | +2.97% | |
| 3.50 | 3.56 | 3.37 | 3.37 | -3.71% | |
| 3.60 | 3.60 | 3.48 | 3.50 | -2.78% | |
| 3.55 | 3.63 | 3.55 | 3.60 | +0.84% | |
| 3.55 | 3.65 | 3.55 | 3.57 | -0.28% | |
| 3.62 | 3.71 | 3.55 | 3.58 | 0.00% | |
| 3.60 | 3.62 | 3.58 | 3.58 | -1.38% | |
| 3.57 | 3.63 | 3.55 | 3.63 | +1.97% | |
| 3.61 | 3.66 | 3.55 | 3.56 | -3.52% | |
| 3.67 | 3.72 | 3.65 | 3.69 | +1.65% | |
| 3.55 | 3.75 | 3.53 | 3.63 | +2.25% | |
| 3.78 | 3.78 | 3.55 | 3.55 | -4.05% | |
| 3.68 | 3.77 | 3.65 | 3.70 | +1.65% | |
| 3.59 | 3.71 | 3.59 | 3.64 | +1.11% | |
| 3.41 | 3.60 | 3.41 | 3.60 | +5.57% | |
| 3.47 | 3.50 | 3.37 | 3.41 | -2.01% | |
| 3.50 | 3.55 | 3.43 | 3.48 | -1.69% | |
| 3.40 | 3.60 | 3.34 | 3.54 | +3.21% | |
| 3.57 | 3.62 | 3.34 | 3.43 | -4.99% | |
| 3.59 | 3.65 | 3.57 | 3.61 | +0.56% | |
| 3.62 | 3.73 | 3.56 | 3.59 | -1.64% | |
| 3.71 | 3.73 | 3.65 | 3.65 | -1.88% | |
| 3.66 | 3.77 | 3.61 | 3.72 | +2.76% | |
| 3.66 | 3.73 | 3.61 | 3.62 | -1.09% | |
| 3.65 | 3.71 | 3.63 | 3.66 | +0.55% | |
| 3.64 | 3.74 | 3.64 | 3.64 | +0.28% | |
| 3.64 | 3.73 | 3.63 | 3.63 | -1.36% | |
| 3.71 | 3.78 | 3.64 | 3.68 | -0.81% | |
| 3.71 | 3.76 | 3.60 | 3.71 | -1.59% | |
| 3.74 | 3.84 | 3.74 | 3.77 | +0.80% | |
| 3.84 | 3.84 | 3.67 | 3.74 | -4.10% | |
| 3.80 | 3.91 | 3.80 | 3.90 | +3.17% | |
| 3.70 | 3.80 | 3.70 | 3.78 | +2.44% | |
| 3.71 | 3.76 | 3.66 | 3.69 | -0.54% | |
| 3.70 | 3.75 | 3.70 | 3.71 | 0.00% | |
| 3.71 | 3.78 | 3.66 | 3.71 | -0.54% | |
| 3.79 | 3.90 | 3.70 | 3.73 | -1.58% | |
| 3.69 | 3.81 | 3.67 | 3.79 | +2.71% | |
| 3.68 | 3.91 | 3.62 | 3.69 | -1.34% | |
| 3.72 | 3.85 | 3.67 | 3.74 | +0.54% | |
| 3.77 | 3.84 | 3.71 | 3.72 | -2.36% | |
| 3.83 | 4.01 | 3.76 | 3.81 | -0.52% | |
| 3.72 | 3.97 | 3.68 | 3.83 | +1.59% | |
| 3.93 | 4.13 | 3.75 | 3.77 | -2.58% | |
| 4.22 | 4.22 | 3.74 | 3.87 | -7.86% | |
| 4.42 | 4.49 | 4.11 | 4.20 | -4.98% | |
| 4.37 | 4.54 | 4.24 | 4.42 | +1.61% | |
| 4.36 | 4.42 | 4.32 | 4.35 | -1.36% | |
| 4.40 | 4.49 | 4.38 | 4.41 | +0.46% | |
| 4.27 | 4.50 | 4.22 | 4.39 | +2.21% | |
| 4.13 | 4.34 | 3.99 | 4.30 | +4.00% | |
| 4.18 | 4.20 | 3.96 | 4.13 | -0.96% | |
| 4.10 | 4.20 | 4.02 | 4.17 | +1.71% | |
| 4.30 | 4.35 | 4.07 | 4.10 | -4.43% | |
| 4.22 | 4.30 | 4.21 | 4.29 | +1.66% | |
| 4.28 | 4.32 | 4.20 | 4.22 | -1.40% | |
| 4.30 | 4.40 | 4.25 | 4.28 | -0.47% | |
| 4.27 | 4.35 | 4.27 | 4.30 | +0.70% | |
| 4.40 | 4.45 | 4.25 | 4.27 | -4.04% | |
| 4.37 | 4.50 | 4.36 | 4.45 | +1.14% | |
| 4.40 | 4.45 | 4.36 | 4.40 | +0.23% | |
| 4.32 | 4.49 | 4.28 | 4.39 | +0.92% | |
| 4.40 | 4.45 | 4.23 | 4.35 | -0.68% | |
| 4.29 | 4.45 | 4.25 | 4.38 | +1.39% | |
| 4.30 | 4.56 | 4.27 | 4.32 | +0.47% | |
| 4.23 | 4.30 | 4.10 | 4.30 | +1.18% | |
| 3.88 | 4.28 | 3.88 | 4.25 | +8.70% | |
| 3.75 | 3.99 | 3.68 | 3.91 | +7.42% | |
| 3.61 | 3.75 | 3.61 | 3.64 | +0.83% | |
| 3.60 | 3.74 | 3.60 | 3.61 | +0.84% | |
| 3.58 | 3.59 | 3.51 | 3.58 | -0.56% | |
| 3.70 | 3.75 | 3.51 | 3.60 | -1.91% | |
| 3.43 | 3.70 | 3.42 | 3.67 | +6.07% | |
| 3.54 | 3.58 | 3.44 | 3.46 | -1.42% | |
| 3.48 | 3.58 | 3.48 | 3.51 | +1.15% | |
| 3.48 | 3.59 | 3.42 | 3.47 | 0.00% | |
| 3.48 | 3.59 | 3.37 | 3.47 | -0.86% | |
| 3.59 | 3.66 | 3.50 | 3.50 | -3.85% | |
| 3.75 | 3.87 | 3.57 | 3.64 | -3.19% | |
| 3.86 | 3.95 | 3.75 | 3.76 | -4.81% | |
| 3.64 | 3.97 | 3.64 | 3.95 | +8.22% | |
| 3.49 | 3.72 | 3.36 | 3.65 | +4.58% | |
| 3.60 | 3.62 | 3.41 | 3.49 | -3.06% | |
| 3.79 | 3.99 | 3.55 | 3.60 | -4.26% | |
| 3.62 | 3.95 | 3.62 | 3.76 | +3.30% | |
| 3.56 | 3.72 | 3.56 | 3.64 | +2.82% | |
| 3.60 | 3.80 | 3.53 | 3.54 | -1.12% | |
| 3.78 | 3.79 | 3.54 | 3.58 | -3.50% | |
| 3.57 | 3.89 | 3.57 | 3.71 | +5.10% | |
| 3.69 | 3.70 | 3.53 | 3.53 | -4.59% | |
| 3.87 | 3.87 | 3.70 | 3.70 | -4.64% | |
| 3.85 | 3.98 | 3.81 | 3.88 | -0.26% | |
| 3.73 | 3.90 | 3.73 | 3.89 | +4.29% | |
| 3.60 | 3.79 | 3.60 | 3.73 | +3.32% | |
| 3.63 | 3.66 | 3.51 | 3.61 | -3.22% | |
| 3.61 | 3.77 | 3.58 | 3.73 | +3.04% | |
| 3.42 | 3.66 | 3.40 | 3.62 | +5.54% | |
| 3.47 | 3.52 | 3.39 | 3.43 | -4.46% | |
| 3.42 | 3.60 | 3.42 | 3.59 | +4.36% | |
| 3.33 | 3.53 | 3.33 | 3.44 | +3.30% | |
| 3.35 | 3.43 | 3.32 | 3.33 | -1.19% | |
| 3.43 | 3.48 | 3.35 | 3.37 | -1.75% | |
| 3.35 | 3.45 | 3.32 | 3.43 | +2.69% | |
| 3.45 | 3.52 | 3.32 | 3.34 | -3.75% | |
| 3.59 | 3.60 | 3.44 | 3.47 | -3.34% | |
| 3.42 | 3.67 | 3.36 | 3.59 | +6.21% | |
| 3.54 | 3.60 | 3.35 | 3.38 | -4.25% | |
| 3.76 | 3.85 | 3.49 | 3.53 | -2.22% | |
| 3.44 | 3.70 | 3.44 | 3.61 | +5.87% | |
| 3.52 | 3.56 | 3.40 | 3.41 | -3.40% | |
| 3.35 | 3.63 | 3.34 | 3.53 | +5.69% | |
| 3.40 | 3.50 | 3.34 | 3.34 | -1.76% | |
| 3.48 | 3.53 | 3.36 | 3.40 | -2.30% | |
| 3.60 | 3.65 | 3.43 | 3.48 | -3.33% | |
| 3.50 | 3.69 | 3.50 | 3.60 | +2.27% | |
| 3.61 | 3.63 | 3.51 | 3.52 | -2.76% | |
| 3.72 | 3.72 | 3.50 | 3.62 | -3.72% | |
| 3.86 | 3.93 | 3.70 | 3.76 | -2.34% | |
| 3.90 | 3.95 | 3.85 | 3.85 | -1.03% | |
| 3.95 | 4.01 | 3.88 | 3.89 | -1.27% | |
| 3.94 | 3.99 | 3.90 | 3.94 | 0.00% | |
| 3.92 | 4.06 | 3.91 | 3.94 | +0.51% | |
| 4.04 | 4.06 | 3.86 | 3.92 | -2.97% | |
| 4.11 | 4.15 | 3.97 | 4.04 | -3.58% | |
| 4.23 | 4.26 | 4.11 | 4.19 | +0.24% | |
| 4.18 | 4.25 | 4.07 | 4.18 | -0.71% | |
| 4.17 | 4.26 | 4.10 | 4.21 | +0.48% | |
| 4.20 | 4.36 | 4.05 | 4.19 | -0.48% | |
| 4.42 | 4.47 | 4.21 | 4.21 | -4.10% | |
| 4.40 | 4.46 | 4.34 | 4.39 | +0.46% | |
| 4.38 | 4.38 | 4.30 | 4.37 | -0.23% | |
| 4.44 | 4.49 | 4.35 | 4.38 | -0.45% | |
| 4.61 | 4.61 | 4.37 | 4.40 | -4.35% | |
| 4.61 | 4.69 | 4.55 | 4.60 | +0.66% | |
| 4.41 | 4.74 | 4.41 | 4.57 | +4.34% | |
| 4.40 | 4.41 | 4.30 | 4.38 | +0.46% | |
| 4.44 | 4.50 | 4.35 | 4.36 | -1.80% | |
| 4.45 | 4.55 | 4.35 | 4.44 | -1.11% | |
| 4.45 | 4.56 | 4.44 | 4.49 | +0.90% | |
| 4.44 | 4.50 | 4.41 | 4.45 | +0.23% | |
| 4.53 | 4.60 | 4.44 | 4.44 | -2.63% | |
| 4.64 | 4.74 | 4.56 | 4.56 | -1.30% | |
| 4.68 | 4.75 | 4.61 | 4.62 | -2.53% | |
| 4.70 | 4.80 | 4.65 | 4.74 | +0.85% | |
| 4.77 | 4.80 | 4.65 | 4.70 | -1.05% | |
| 4.86 | 4.93 | 4.73 | 4.75 | -0.84% | |
| 4.86 | 4.87 | 4.72 | 4.79 | -1.84% | |
| 5.04 | 5.04 | 4.87 | 4.88 | -2.59% | |
| 4.93 | 5.08 | 4.87 | 5.01 | +1.62% | |
| 5.00 | 5.01 | 4.86 | 4.93 | -1.79% | |
| 4.98 | 5.07 | 4.95 | 5.02 | +0.80% | |
| 4.91 | 5.05 | 4.86 | 4.98 | +1.43% | |
| 5.00 | 5.06 | 4.82 | 4.91 | -2.19% | |
| 4.97 | 5.15 | 4.94 | 5.02 | +0.20% | |
| 4.84 | 5.02 | 4.84 | 5.01 | +3.51% | |
| 4.95 | 5.00 | 4.84 | 4.84 | -2.22% | |
| 5.01 | 5.13 | 4.95 | 4.95 | -1.59% | |
| 4.97 | 5.10 | 4.97 | 5.03 | +1.41% | |
| 5.04 | 5.09 | 4.96 | 4.96 | -1.59% | |
| 4.93 | 5.10 | 4.90 | 5.04 | +2.44% | |
| 5.13 | 5.16 | 4.83 | 4.92 | -3.91% | |
| 4.85 | 5.15 | 4.82 | 5.12 | +6.44% | |
| 5.12 | 5.34 | 4.78 | 4.81 | -4.37% | |
| 5.24 | 5.47 | 5.02 | 5.03 | -4.19% | |
| 4.98 | 5.50 | 4.98 | 5.25 | +4.58% | |
| 5.12 | 5.21 | 4.85 | 5.02 | -3.83% | |
| 4.77 | 5.29 | 4.77 | 5.22 | +6.75% | |
| 4.64 | 5.10 | 4.31 | 4.89 | -1.61% | |
| 5.23 | 5.25 | 4.70 | 4.97 | -6.23% | |
| 5.12 | 5.35 | 5.06 | 5.30 | +4.13% | |
| 5.19 | 5.29 | 5.00 | 5.09 | -0.97% | |
| 4.88 | 5.23 | 4.80 | 5.14 | +5.11% | |
| 4.91 | 5.06 | 4.83 | 4.89 | -1.21% | |
| 4.79 | 5.09 | 4.72 | 4.95 | +3.34% | |
| 5.00 | 5.13 | 4.75 | 4.79 | -8.06% | |
| 5.15 | 5.29 | 5.09 | 5.21 | +1.17% | |
| 5.13 | 5.27 | 5.03 | 5.15 | +1.98% | |
| 5.18 | 5.30 | 5.05 | 5.05 | -3.63% | |
| 5.16 | 5.37 | 5.16 | 5.24 | +1.35% | |
| 5.28 | 5.55 | 5.15 | 5.17 | -1.90% | |
| 5.48 | 5.60 | 5.21 | 5.27 | -2.95% | |
| 5.24 | 5.60 | 5.24 | 5.43 | +3.63% | |
| 5.20 | 5.37 | 5.15 | 5.24 | +2.75% | |
| 5.26 | 5.35 | 5.10 | 5.10 | -3.23% | |
| 5.45 | 5.45 | 5.22 | 5.27 | -3.30% | |
| 5.77 | 5.78 | 5.35 | 5.45 | -2.68% | |
| 5.25 | 5.70 | 5.25 | 5.60 | +5.26% | |
| 5.81 | 5.86 | 5.20 | 5.32 | -6.67% | |
| 5.16 | 5.79 | 5.15 | 5.70 | +11.76% | |
| 5.08 | 5.22 | 4.95 | 5.10 | +1.19% | |
| 4.90 | 5.14 | 4.68 | 5.04 | +2.86% | |
| 3.90 | 5.25 | 3.86 | 4.90 | +25.64% | |
| 3.93 | 3.97 | 3.87 | 3.90 | -1.76% | |
| 3.95 | 4.04 | 3.82 | 3.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IZEA chart for longer ranges.