NYSE:ZDGE | Historical Stock Price | Zedge, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-06-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.76$1.45$2.77$5.29$10.11$19.302016-06-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.96902
2026-09-03———$2.98984
2026-09-02———$3.052,904
2026-09-01———$3.002,028
2026-08-31———$2.954,182
2026-08-28———$2.87141
2026-08-27$2.90$2.9745,600$2.87872
2026-08-26$2.94$3.018,200$2.951,199
2026-08-25$2.94$3.0123,800$2.93182
2026-08-24$2.89$2.9647,200$2.91730
2026-08-21$2.91$2.9837,800$2.89446
2026-08-20$2.88$2.9515,100$2.9057
2026-08-19$2.86$2.9393,100$2.919,604
2026-08-18$2.95$3.0234,300$2.951,232
2026-08-17$2.93$3.0095,600$2.931,971
2026-08-14$2.94$3.0130,600$2.96573
2026-08-13$2.98$3.0529,600$2.971,430
2026-08-12$2.95$3.0252,100$2.94961
2026-08-11$2.97$3.0425,000$2.95819
2026-08-10$2.94$3.01129,900$3.002,079
2026-08-07$2.98$3.0532,400$3.041,271
2026-08-06$3.10$3.17151,800$3.013,383
2026-08-05$2.97$3.04214,700$2.991,119
2026-08-04$2.98$3.0584,800$3.054,243
2026-08-03$2.98$3.0592,100$2.9810,115
2026-07-31$2.95$3.0234,300$2.971,133
2026-07-30$2.97$3.0466,600$2.951,101
2026-07-29$2.93$3.0031,400$3.05717
2026-07-28$2.94$3.0142,800$3.011,144
2026-07-27$2.96$3.03118,900$2.98965
2026-07-24$2.98$3.0525,200$3.00318
2026-07-23$2.99$3.0628,800$3.03673
2026-07-22$3.02$3.0927,700$3.04840
2026-07-21$3.01$3.0858,300$3.04601
2026-07-20$3.04$3.11139,800$3.084,253
2026-07-17$2.99$3.0635,100——
2026-07-16$2.97$3.04135,400——
2026-07-15$3.12$3.1985,100——
2026-07-14$3.03$3.1074,600——
2026-07-13$3.14$3.21122,100——
2026-07-10$3.10$3.1760,100——
2026-07-09$3.00$3.0796,800——
2026-07-08$3.00$3.0727,000——
2026-07-07$3.01$3.0851,800——
2026-07-06$3.11$3.1872,100——
2026-07-02$3.16$3.2320,500——
2026-07-01$3.28$3.36158,500——
2026-06-30$3.10$3.17122,000——
2026-06-29$3.12$3.1974,400——
2026-06-26$3.07$3.1493,700——
2026-06-25$3.01$3.0892,400——
2026-06-24$3.03$3.1055,100——
2026-06-23$3.09$3.16114,800——
2026-06-22$3.00$3.07281,100——
2026-06-18$2.99$3.04152,700——
2026-06-17$3.03$3.08118,900——
2026-06-16$3.01$3.06366,100——
2026-06-15$3.25$3.30563,900——
2026-06-12$4.16$4.231,140,500——
2026-06-11$3.31$3.371,914,500——
2026-06-10$3.12$3.1725,300——
2026-06-09$3.14$3.19160,600——
2026-06-08$3.13$3.1839,500——
2026-06-05$3.17$3.2222,000——
2026-06-04$3.23$3.2823,200——
2026-06-03$3.14$3.1929,300——
2026-06-02$3.27$3.3339,400——
2026-06-01$3.24$3.29126,000——
2026-05-29$2.97$3.02192,400——
2026-05-28$3.01$3.0663,700——
2026-05-27$2.87$2.9263,900——
2026-05-26$2.89$2.9451,500——
2026-05-22$2.93$2.9894,400——
2026-05-21$3.00$3.056,700——
2026-05-20$3.03$3.0822,700——
2026-05-19$3.00$3.0567,200——
2026-05-18$2.97$3.02103,900——
2026-05-15$2.85$2.90107,900——
2026-05-14$2.64$2.6866,800——
2026-05-13$2.80$2.8555,800——
2026-05-12$2.99$3.0438,700——
2026-05-11$3.06$3.11100,400——
2026-05-08$3.18$3.2348,500——
2026-05-07$3.21$3.2640,700——
2026-05-06$3.20$3.2538,600——
2026-05-05$3.32$3.3835,400——
2026-05-04$3.26$3.3297,600——
2026-05-01$3.38$3.4491,300——
2026-04-30$3.33$3.3926,100——
2026-04-29$3.27$3.3341,500——
2026-04-28$3.30$3.3633,600——
2026-04-27$3.37$3.43146,700——
2026-04-24$3.13$3.1842,000——
2026-04-23$3.13$3.1890,700——
2026-04-22$3.13$3.1899,800——
2026-04-21$3.11$3.1636,200——
2026-04-20$3.13$3.1835,000——
2026-04-17$3.07$3.1299,200——
2026-04-16$3.14$3.19148,800——
2026-04-15$3.01$3.0667,800——
2026-04-14$2.91$2.9631,100——
2026-04-13$2.98$3.0369,800——
2026-04-10$3.03$3.0867,700——
2026-04-09$2.91$2.9646,200——
2026-04-08$2.96$3.01114,400——
2026-04-07$2.94$2.9966,800——
2026-04-06$3.00$3.05129,100——
2026-04-02$2.89$2.9225,800——
2026-04-01$2.93$2.9637,600——
2026-03-31$2.93$2.9624,800——
2026-03-30$2.76$2.7967,700——
2026-03-27$2.84$2.8751,900——
2026-03-26$2.94$2.9771,900——
2026-03-25$2.99$3.0276,100——
2026-03-24$3.06$3.0956,400——
2026-03-23$2.95$2.98105,300——
2026-03-20$2.96$2.99105,700——
2026-03-19$2.86$2.8930,000——
2026-03-18$2.93$2.96146,900——
2026-03-17$3.03$3.0697,200——
2026-03-16$2.93$2.96198,100——
2026-03-13$2.66$2.69249,900——
2026-03-12$3.11$3.1458,600——
2026-03-11$3.08$3.1148,700——
2026-03-10$3.28$3.3152,800——
2026-03-09$3.25$3.2852,000——
2026-03-06$3.10$3.1325,800——
2026-03-05$3.10$3.1314,600——
2026-03-04$3.10$3.1324,700——
2026-03-03$3.08$3.1121,400——
2026-03-02$3.07$3.10130,900——
2026-02-27$3.29$3.3235,000——
2026-02-26$3.19$3.2238,700——
2026-02-25$3.16$3.1918,800——
2026-02-24$3.11$3.1482,200——
2026-02-23$3.07$3.1062,800——
2026-02-20$3.24$3.2754,800——
2026-02-19$3.28$3.3172,900——
2026-02-18$3.28$3.3135,500——
2026-02-17$3.17$3.2030,800——
2026-02-13$3.09$3.1241,500——
2026-02-12$3.21$3.2439,400——
2026-02-11$3.16$3.1919,300——
2026-02-10$3.26$3.29111,800——
2026-02-09$3.42$3.45138,100——
2026-02-06$3.09$3.1216,400——
2026-02-05$2.95$2.9857,700——
2026-02-04$2.98$3.0171,300——
2026-02-03$3.06$3.0985,500——
2026-02-02$3.47$3.50152,700——
2026-01-30$3.11$3.1478,200——
2026-01-29$3.19$3.2133,000——
2026-01-28$3.17$3.1945,000——
2026-01-27$3.25$3.2741,100——
2026-01-26$3.35$3.3769,100——
2026-01-23$3.41$3.4338,200——
2026-01-22$3.51$3.5340,600——
2026-01-21$3.40$3.4289,600——
2026-01-20$3.23$3.25167,600——
2026-01-16$3.63$3.6574,400——
2026-01-15$3.82$3.8498,500——
2026-01-14$3.85$3.87128,000——
2026-01-13$3.71$3.7365,000——
2026-01-12$3.84$3.86123,700——
2026-01-09$3.70$3.7269,600——
2026-01-08$3.68$3.7038,400——
2026-01-07$3.71$3.7328,300——
2026-01-06$3.75$3.77100,200——
2026-01-05$3.81$3.83226,900——
2026-01-02$3.37$3.3990,000——