Zedge Stock Price History
NYSE: ZDGETechnologyComputer Software: Prepackaged SoftwareUSD
2.930.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ZDGE price history at a glance
The price history for Zedge (ZDGE) on this page begins on May 30, 2016, when the stock closed at $4.30; it most recently closed at $2.93 on October 5, 2026. The highest price in this record is $19.90, reached on July 12, 2021; the latest close is 85.3% below that peak. Across the 9 complete calendar years in the table, ZDGE finished higher in 5 and lower in 4. Its best year was 2020 (+300.0%) and its worst was 2022 (-79.3%).
Over roughly 10 years the share price changed -31.9%, a -3.6% compound annual price return (excluding dividends). In the last 12 months alone, ZDGE has lost 6.7%. 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 2016
- $19.90
- Date of high
- Jul 12, 2021
- Low since 2016
- $0.66
- Date of low
- Mar 9, 2020
- 52-week high
- $4.70
- 52-week low
- $2.21
- IPO year
- 2016
- Last close
- $2.93
ZDGE returns
1 week
-2.33%
1 month
0.00%
3 months
-5.48%
6 months
-3.30%
Year to date
-10.67%
1 year
-6.69%
3 years
+45.77%
5 years
-77.94%
ZDGE price return, excluding dividends.
ZDGE annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.93 | -13.06% |
| 2025 | 3.37 | +28.14% |
| 2024 | 2.63 | +11.91% |
| 2023 | 2.35 | +33.52% |
| 2022 | 1.76 | -79.29% |
| 2021 | 8.50 | +40.73% |
| 2020 | 6.04 | +300.00% |
| 2019 | 1.51 | -37.00% |
| 2018 | 2.40 | -12.80% |
| 2017 | 2.75 | -12.17% |
| 2016* | 3.13 | -27.21% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
ZDGE daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.95 | 2.94 | 2.90 | 2.93 | 0.00% | |
| 2.95 | 2.99 | 2.92 | 2.93 | -1.35% | |
| 2.95 | 2.97 | 2.92 | 2.97 | -0.34% | |
| 2.95 | 3.01 | 2.93 | 2.98 | +1.71% | |
| 3.04 | 3.06 | 2.89 | 2.93 | -2.33% | |
| 3.00 | 3.06 | 2.98 | 3.00 | +0.33% | |
| 2.91 | 3.03 | 2.90 | 2.99 | +3.82% | |
| 2.95 | 2.97 | 2.87 | 2.88 | -2.37% | |
| 3.12 | 3.12 | 2.91 | 2.95 | -4.53% | |
| 3.04 | 3.12 | 3.00 | 3.09 | +3.00% | |
| 3.03 | 3.09 | 2.97 | 3.00 | -0.66% | |
| 3.06 | 3.07 | 2.97 | 3.02 | -0.33% | |
| 3.06 | 3.06 | 3.03 | 3.03 | -1.30% | |
| 3.07 | 3.08 | 3.00 | 3.07 | -0.32% | |
| 3.13 | 3.13 | 3.01 | 3.08 | +0.33% | |
| 3.07 | 3.08 | 2.98 | 3.07 | +0.33% | |
| 3.03 | 3.12 | 3.02 | 3.06 | +2.00% | |
| 3.00 | 3.05 | 2.97 | 3.00 | 0.00% | |
| 2.99 | 3.03 | 2.96 | 3.00 | +1.01% | |
| 3.09 | 3.12 | 2.94 | 2.97 | -4.19% | |
| 3.05 | 3.15 | 3.00 | 3.10 | +0.98% | |
| 2.92 | 3.10 | 2.86 | 3.07 | +4.78% | |
| 3.08 | 3.08 | 2.90 | 2.93 | -5.48% | |
| 2.98 | 3.12 | 2.94 | 3.10 | +4.03% | |
| 2.98 | 2.99 | 2.95 | 2.98 | -0.67% | |
| 3.00 | 3.00 | 2.90 | 3.00 | +0.67% | |
| 3.02 | 3.05 | 2.90 | 2.98 | -0.67% | |
| 3.05 | 3.05 | 2.90 | 3.00 | -1.32% | |
| 2.89 | 3.05 | 2.87 | 3.04 | +5.92% | |
| 2.90 | 2.90 | 2.86 | 2.87 | -1.03% | |
| 2.95 | 2.95 | 2.87 | 2.90 | -1.36% | |
| 2.95 | 2.95 | 2.91 | 2.94 | 0.00% | |
| 2.93 | 2.94 | 2.89 | 2.94 | +1.73% | |
| 2.92 | 2.95 | 2.85 | 2.89 | -0.69% | |
| 2.94 | 2.94 | 2.88 | 2.91 | +1.04% | |
| 2.86 | 2.94 | 2.84 | 2.88 | +0.70% | |
| 2.96 | 2.98 | 2.84 | 2.86 | -3.05% | |
| 2.90 | 2.97 | 2.90 | 2.95 | +0.68% | |
| 2.94 | 2.97 | 2.91 | 2.93 | -0.34% | |
| 3.00 | 3.00 | 2.91 | 2.94 | -1.34% | |
| 2.97 | 2.99 | 2.93 | 2.98 | +1.02% | |
| 2.97 | 2.97 | 2.91 | 2.95 | -0.67% | |
| 2.99 | 2.99 | 2.94 | 2.97 | +1.02% | |
| 2.97 | 3.02 | 2.93 | 2.94 | -1.34% | |
| 3.05 | 3.10 | 2.96 | 2.98 | -3.87% | |
| 2.97 | 3.11 | 2.95 | 3.10 | +4.38% | |
| 3.01 | 3.06 | 2.95 | 2.97 | -0.34% | |
| 2.96 | 3.07 | 2.96 | 2.98 | 0.00% | |
| 2.96 | 3.09 | 2.94 | 2.98 | +1.02% | |
| 3.01 | 3.01 | 2.92 | 2.95 | -0.67% | |
| 2.93 | 3.00 | 2.93 | 2.97 | +1.37% | |
| 2.99 | 3.06 | 2.93 | 2.93 | -0.34% | |
| 2.91 | 3.06 | 2.90 | 2.94 | -0.68% | |
| 2.94 | 3.07 | 2.91 | 2.96 | -0.67% | |
| 2.98 | 3.05 | 2.98 | 2.98 | -0.33% | |
| 2.98 | 3.06 | 2.98 | 2.99 | -0.99% | |
| 3.03 | 3.07 | 2.98 | 3.02 | +0.33% | |
| 3.01 | 3.08 | 3.00 | 3.01 | -0.99% | |
| 3.10 | 3.17 | 2.98 | 3.04 | +1.67% | |
| 2.96 | 3.07 | 2.96 | 2.99 | +0.67% | |
| 3.15 | 3.18 | 2.97 | 2.97 | -4.81% | |
| 3.05 | 3.19 | 3.03 | 3.12 | +2.97% | |
| 3.15 | 3.21 | 3.03 | 3.03 | -3.50% | |
| 3.15 | 3.30 | 3.10 | 3.14 | +1.29% | |
| 3.03 | 3.14 | 3.03 | 3.10 | +3.33% | |
| 3.04 | 3.06 | 2.98 | 3.00 | 0.00% | |
| 3.02 | 3.05 | 3.00 | 3.00 | -0.33% | |
| 3.12 | 3.16 | 3.01 | 3.01 | -3.22% | |
| 3.17 | 3.25 | 3.10 | 3.11 | -1.58% | |
| 3.27 | 3.30 | 3.16 | 3.16 | -3.66% | |
| 3.12 | 3.34 | 3.12 | 3.28 | +5.81% | |
| 3.10 | 3.22 | 3.10 | 3.10 | -0.64% | |
| 2.98 | 3.15 | 2.96 | 3.12 | +1.63% | |
| 3.06 | 3.10 | 2.99 | 3.07 | +1.99% | |
| 3.03 | 3.08 | 2.98 | 3.01 | -0.66% | |
| 3.09 | 3.10 | 3.01 | 3.03 | -1.94% | |
| 2.98 | 3.17 | 2.98 | 3.09 | +3.00% | |
| 3.00 | 3.15 | 2.98 | 3.00 | +0.33% | |
| 3.07 | 3.07 | 2.98 | 2.99 | -1.32% | |
| 3.04 | 3.12 | 2.95 | 3.03 | +0.66% | |
| 3.28 | 3.44 | 3.01 | 3.01 | -7.38% | |
| 4.14 | 4.31 | 3.25 | 3.25 | -21.88% | |
| 3.31 | 4.20 | 3.27 | 4.16 | +25.68% | |
| 3.12 | 3.42 | 3.12 | 3.31 | +6.09% | |
| 3.10 | 3.22 | 3.10 | 3.12 | -0.64% | |
| 3.17 | 3.29 | 3.07 | 3.14 | +0.32% | |
| 3.14 | 3.23 | 3.11 | 3.13 | -1.26% | |
| 3.21 | 3.22 | 3.11 | 3.17 | -1.86% | |
| 3.19 | 3.28 | 3.16 | 3.23 | +2.87% | |
| 3.26 | 3.26 | 3.11 | 3.14 | -3.98% | |
| 3.24 | 3.27 | 3.18 | 3.27 | +0.93% | |
| 2.97 | 3.24 | 2.92 | 3.24 | +9.09% | |
| 3.03 | 3.20 | 2.86 | 2.97 | -1.33% | |
| 2.91 | 3.03 | 2.88 | 3.01 | +4.88% | |
| 2.89 | 3.00 | 2.80 | 2.87 | -0.69% | |
| 2.93 | 2.96 | 2.88 | 2.89 | -1.37% | |
| 2.97 | 2.99 | 2.82 | 2.93 | -2.33% | |
| 2.98 | 3.00 | 2.92 | 3.00 | -0.99% | |
| 3.05 | 3.05 | 2.91 | 3.03 | +1.00% | |
| 2.98 | 3.10 | 2.95 | 3.00 | +1.01% | |
| 2.90 | 3.06 | 2.85 | 2.97 | +4.21% | |
| 2.64 | 2.89 | 2.57 | 2.85 | +7.95% | |
| 2.82 | 2.82 | 2.62 | 2.64 | -5.71% | |
| 2.94 | 3.00 | 2.80 | 2.80 | -6.35% | |
| 3.02 | 3.04 | 2.87 | 2.99 | -2.29% | |
| 3.22 | 3.30 | 2.93 | 3.06 | -3.77% | |
| 3.21 | 3.25 | 3.10 | 3.18 | -0.93% | |
| 3.27 | 3.50 | 3.14 | 3.21 | +0.31% | |
| 3.37 | 3.38 | 3.20 | 3.20 | -3.61% | |
| 3.30 | 3.44 | 3.24 | 3.32 | +1.84% | |
| 3.37 | 3.50 | 3.19 | 3.26 | -3.55% | |
| 3.34 | 3.46 | 3.29 | 3.38 | +1.50% | |
| 3.29 | 3.37 | 3.23 | 3.33 | +1.83% | |
| 3.32 | 3.39 | 3.22 | 3.27 | -0.91% | |
| 3.37 | 3.37 | 3.24 | 3.30 | -2.08% | |
| 3.15 | 3.40 | 3.13 | 3.37 | +7.67% | |
| 3.15 | 3.20 | 3.08 | 3.13 | 0.00% | |
| 3.10 | 3.37 | 3.09 | 3.13 | 0.00% | |
| 3.08 | 3.19 | 3.00 | 3.13 | +0.64% | |
| 3.12 | 3.15 | 3.05 | 3.11 | -0.64% | |
| 3.08 | 3.13 | 3.05 | 3.13 | +1.95% | |
| 3.10 | 3.20 | 2.99 | 3.07 | -2.23% | |
| 3.05 | 3.16 | 2.97 | 3.14 | +4.32% | |
| 2.95 | 3.07 | 2.93 | 3.01 | +3.44% | |
| 2.97 | 3.09 | 2.90 | 2.91 | -2.35% | |
| 2.94 | 3.06 | 2.86 | 2.98 | -1.65% | |
| 2.91 | 3.10 | 2.91 | 3.03 | +4.12% | |
| 2.95 | 2.98 | 2.90 | 2.91 | -1.69% | |
| 3.10 | 3.15 | 2.96 | 2.96 | +0.68% | |
| 2.96 | 3.03 | 2.93 | 2.94 | -2.00% | |
| 2.91 | 3.07 | 2.91 | 3.00 | +3.81% | |
| 2.87 | 2.94 | 2.84 | 2.89 | -1.37% | |
| 2.96 | 3.06 | 2.91 | 2.93 | 0.00% | |
| 2.81 | 2.96 | 2.77 | 2.93 | +6.16% | |
| 2.85 | 2.93 | 2.71 | 2.76 | -2.82% | |
| 2.93 | 2.93 | 2.76 | 2.84 | -3.40% | |
| 2.88 | 3.01 | 2.86 | 2.94 | -1.67% | |
| 3.10 | 3.23 | 2.94 | 2.99 | -2.29% | |
| 2.94 | 3.09 | 2.91 | 3.06 | +3.73% | |
| 2.88 | 2.97 | 2.83 | 2.95 | -0.34% | |
| 2.86 | 2.96 | 2.80 | 2.96 | +3.50% | |
| 2.81 | 2.90 | 2.80 | 2.86 | -2.39% | |
| 3.03 | 3.05 | 2.81 | 2.93 | -3.30% | |
| 2.96 | 3.13 | 2.96 | 3.03 | +3.41% | |
| 2.71 | 2.99 | 2.71 | 2.93 | +10.15% | |
| 2.95 | 3.05 | 2.56 | 2.66 | -14.47% | |
| 3.02 | 3.19 | 3.01 | 3.11 | +0.97% | |
| 3.26 | 3.26 | 3.03 | 3.08 | -6.10% | |
| 3.22 | 3.40 | 3.20 | 3.28 | +0.92% | |
| 3.04 | 3.29 | 3.04 | 3.25 | +4.84% | |
| 3.05 | 3.13 | 3.00 | 3.10 | 0.00% | |
| 3.10 | 3.18 | 3.07 | 3.10 | 0.00% | |
| 3.09 | 3.19 | 3.06 | 3.10 | +0.65% | |
| 3.00 | 3.17 | 2.97 | 3.08 | +0.33% | |
| 3.14 | 3.21 | 2.96 | 3.07 | -6.69% | |
| 3.10 | 3.33 | 3.06 | 3.29 | +3.13% | |
| 3.14 | 3.26 | 3.14 | 3.19 | +0.95% | |
| 3.12 | 3.22 | 3.12 | 3.16 | +1.61% | |
| 3.07 | 3.21 | 3.01 | 3.11 | +1.30% | |
| 3.20 | 3.35 | 3.04 | 3.07 | -5.25% | |
| 3.28 | 3.43 | 3.24 | 3.24 | -1.22% | |
| 3.27 | 3.40 | 3.18 | 3.28 | 0.00% | |
| 3.24 | 3.42 | 3.17 | 3.28 | +3.47% | |
| 3.07 | 3.24 | 3.06 | 3.17 | +2.59% | |
| 3.17 | 3.17 | 3.02 | 3.09 | -3.74% | |
| 3.19 | 3.34 | 3.10 | 3.21 | +1.58% | |
| 3.27 | 3.27 | 3.09 | 3.16 | -3.07% | |
| 3.43 | 3.67 | 3.21 | 3.26 | -4.68% | |
| 3.13 | 3.49 | 3.11 | 3.42 | +10.68% | |
| 2.96 | 3.16 | 2.96 | 3.09 | +4.75% | |
| 2.95 | 3.12 | 2.92 | 2.95 | -1.01% | |
| 3.10 | 3.26 | 2.87 | 2.98 | -2.61% | |
| 3.45 | 3.45 | 3.01 | 3.06 | -11.82% | |
| 3.10 | 3.47 | 3.10 | 3.47 | +11.58% | |
| 3.16 | 3.25 | 3.07 | 3.11 | -2.51% | |
| 3.18 | 3.20 | 3.09 | 3.19 | +0.63% | |
| 3.21 | 3.22 | 3.13 | 3.17 | -2.46% | |
| 3.34 | 3.36 | 3.19 | 3.25 | -2.99% | |
| 3.43 | 3.50 | 3.32 | 3.35 | -1.76% | |
| 3.46 | 3.51 | 3.39 | 3.41 | -2.85% | |
| 3.43 | 3.53 | 3.40 | 3.51 | +3.24% | |
| 3.25 | 3.49 | 3.25 | 3.40 | +5.26% | |
| 3.52 | 3.55 | 3.22 | 3.23 | -11.02% | |
| 3.80 | 3.80 | 3.57 | 3.63 | -4.97% | |
| 3.85 | 3.91 | 3.78 | 3.82 | -0.78% | |
| 3.69 | 3.91 | 3.68 | 3.85 | +3.77% | |
| 3.84 | 3.84 | 3.63 | 3.71 | -3.39% | |
| 3.70 | 3.89 | 3.62 | 3.84 | +3.78% | |
| 3.66 | 3.76 | 3.61 | 3.70 | +0.54% | |
| 3.63 | 3.75 | 3.60 | 3.68 | -0.81% | |
| 3.72 | 3.77 | 3.60 | 3.71 | -1.07% | |
| 3.77 | 3.82 | 3.68 | 3.75 | -1.57% | |
| 3.36 | 3.89 | 3.27 | 3.81 | +13.06% | |
| 3.20 | 3.44 | 3.17 | 3.37 | +2.74% | |
| 3.17 | 3.28 | 3.15 | 3.28 | +4.46% | |
| 3.25 | 3.36 | 3.10 | 3.14 | -6.27% | |
| 3.53 | 3.64 | 3.24 | 3.35 | -5.37% | |
| 3.52 | 3.62 | 3.41 | 3.54 | -1.12% | |
| 3.75 | 3.75 | 3.50 | 3.58 | -4.53% | |
| 3.65 | 3.83 | 3.56 | 3.75 | +2.46% | |
| 3.31 | 3.72 | 3.29 | 3.66 | +11.59% | |
| 3.07 | 3.36 | 3.02 | 3.28 | +7.89% | |
| 3.00 | 3.23 | 2.94 | 3.04 | +2.36% | |
| 2.78 | 3.11 | 2.78 | 2.97 | +4.95% | |
| 2.78 | 2.88 | 2.72 | 2.83 | -1.74% | |
| 3.02 | 3.20 | 2.81 | 2.88 | +3.60% | |
| 3.02 | 4.70 | 2.56 | 2.78 | +14.40% | |
| 2.66 | 2.69 | 2.35 | 2.43 | -5.81% | |
| 2.52 | 2.67 | 2.51 | 2.58 | +3.20% | |
| 2.61 | 2.65 | 2.50 | 2.50 | -4.58% | |
| 2.52 | 2.69 | 2.51 | 2.62 | +4.80% | |
| 2.35 | 2.55 | 2.30 | 2.50 | +6.38% | |
| 2.35 | 2.39 | 2.30 | 2.35 | 0.00% | |
| 2.25 | 2.35 | 2.25 | 2.35 | +3.52% | |
| 2.33 | 2.45 | 2.23 | 2.27 | -0.87% | |
| 2.31 | 2.47 | 2.27 | 2.29 | -0.87% | |
| 2.39 | 2.44 | 2.31 | 2.31 | -2.53% | |
| 2.37 | 2.49 | 2.32 | 2.37 | +0.42% | |
| 2.44 | 2.44 | 2.33 | 2.36 | +2.39% | |
| 2.43 | 2.72 | 2.31 | 2.31 | -4.75% | |
| 2.33 | 2.65 | 2.31 | 2.42 | +2.54% | |
| 2.48 | 2.52 | 2.35 | 2.36 | -3.28% | |
| 2.55 | 2.55 | 2.44 | 2.44 | -5.43% | |
| 2.52 | 2.60 | 2.43 | 2.58 | +4.03% | |
| 2.70 | 2.70 | 2.46 | 2.48 | -8.49% | |
| 2.75 | 2.79 | 2.63 | 2.71 | -4.91% | |
| 2.81 | 2.90 | 2.79 | 2.85 | 0.00% | |
| 2.74 | 2.90 | 2.74 | 2.85 | +3.64% | |
| 2.76 | 2.79 | 2.60 | 2.75 | -2.48% | |
| 2.84 | 2.84 | 2.75 | 2.82 | +0.36% | |
| 2.68 | 2.88 | 2.62 | 2.81 | -1.47% | |
| 2.75 | 2.89 | 2.74 | 2.85 | +3.71% | |
| 2.56 | 2.80 | 2.52 | 2.75 | +7.42% | |
| 2.45 | 2.61 | 2.45 | 2.56 | +1.99% | |
| 2.49 | 2.59 | 2.21 | 2.51 | -0.40% | |
| 2.51 | 2.57 | 2.42 | 2.52 | +0.80% | |
| 2.64 | 2.70 | 2.38 | 2.50 | -5.30% | |
| 2.95 | 3.10 | 2.51 | 2.64 | -8.01% | |
| 3.34 | 3.52 | 2.87 | 2.87 | -24.27% | |
| 3.59 | 3.85 | 3.59 | 3.79 | +5.57% | |
| 3.45 | 3.72 | 3.43 | 3.59 | +6.53% | |
| 3.30 | 3.45 | 3.30 | 3.37 | +3.53% | |
| 3.35 | 3.47 | 3.17 | 3.26 | -3.41% | |
| 3.28 | 3.43 | 3.28 | 3.37 | +3.69% | |
| 3.10 | 3.33 | 3.10 | 3.25 | +4.84% | |
| 3.16 | 3.21 | 3.10 | 3.10 | -2.21% | |
| 3.30 | 3.30 | 3.17 | 3.17 | -3.65% | |
| 3.26 | 3.35 | 3.24 | 3.29 | +0.92% | |
| 3.19 | 3.34 | 3.19 | 3.26 | -0.31% | |
| 3.21 | 3.35 | 3.18 | 3.27 | +4.14% | |
| 3.29 | 3.35 | 3.11 | 3.14 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ZDGE chart for longer ranges.