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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$1.54$1.5420,200——
2019-12-30$1.54$1.5426,300——
2019-12-27$1.59$1.5910,500——
2019-12-26$1.55$1.5519,400——
2019-12-24$1.59$1.592,800——
2019-12-23$1.59$1.596,800——
2019-12-20$1.55$1.5532,500——
2019-12-19$1.61$1.618,500——
2019-12-18$1.70$1.703,900——
2019-12-17$1.62$1.6211,100——
2019-12-16$1.69$1.6912,600——
2019-12-13$1.64$1.644,800——
2019-12-12$1.60$1.6017,700——
2019-12-11$1.60$1.6012,900——
2019-12-10$1.61$1.6111,300——
2019-12-09$1.55$1.553,600——
2019-12-06$1.75$1.753,500——
2019-12-05$1.58$1.586,100——
2019-12-04$1.63$1.633,700——
2019-12-03$1.71$1.711,200——
2019-12-02$1.66$1.667,000——
2019-11-29$1.74$1.736,000——
2019-11-27$1.45$1.4548,600——
2019-11-26$1.85$1.855,300——
2019-11-25$1.90$1.903,500——
2019-11-22$2.03$2.0314,800——
2019-11-21$1.75$1.751,700——
2019-11-20$1.72$1.725,000——
2019-11-19$1.51$1.5117,200——
2019-11-18$1.45$1.4556,700——
2019-11-15$1.64$1.644,800——
2019-11-14$1.73$1.7311,500——
2019-11-13$1.65$1.65800——
2019-11-12$1.74$1.741,300——
2019-11-11$1.81$1.81800——
2019-11-08$1.89$1.89100——
2019-11-07$1.80$1.80300——
2019-11-06$1.97$1.964,500——
2019-11-05$2.07$2.076,700——
2019-11-04$2.08$2.081,900——
2019-11-01$2.06$2.06400——
2019-10-31$1.76$1.7624,700——
2019-10-30$1.94$1.945,500——
2019-10-29$1.70$1.701,100——
2019-10-28$1.75$1.75600——
2019-10-25$1.70$1.702,000——
2019-10-24$1.77$1.77800——
2019-10-23$1.77$1.773,000——
2019-10-22$1.78$1.784,600——
2019-10-21$1.65$1.653,200——
2019-10-18$1.64$1.63200——
2019-10-17$1.57$1.57300——
2019-10-16$1.63$1.631,500——
2019-10-15$1.58$1.58800——
2019-10-14$1.54$1.5429,000——
2019-10-11$1.60$1.6022,500——
2019-10-10$1.58$1.5823,400——
2019-10-09$1.87$1.8718,000——
2019-10-08$1.83$1.838,200——
2019-10-07$1.83$1.837,900——
2019-10-04$1.86$1.868,600——
2019-10-03$1.86$1.860——
2019-10-02$1.86$1.862,000——
2019-10-01$1.82$1.8248,600——
2019-09-30$1.67$1.675,300——
2019-09-27$1.62$1.6213,900——
2019-09-26$1.79$1.7911,000——
2019-09-25$1.58$1.58300——
2019-09-24$1.63$1.63800——
2019-09-23$1.62$1.622,900——
2019-09-20$1.66$1.665,400——
2019-09-19$1.64$1.642,000——
2019-09-18$1.58$1.58700——
2019-09-17$1.63$1.630——
2019-09-16$1.63$1.631,600——
2019-09-13$1.63$1.631,700——
2019-09-12$1.53$1.536,800——
2019-09-11$1.64$1.643,700——
2019-09-10$1.64$1.64700——
2019-09-09$1.55$1.555,200——
2019-09-06$1.61$1.61800——
2019-09-05$1.64$1.646,300——
2019-09-04$1.65$1.652,000——
2019-09-03$1.55$1.557,400——
2019-08-30$1.60$1.602,400——
2019-08-29$1.59$1.59600——
2019-08-28$1.54$1.54500——
2019-08-27$1.68$1.6816,600——
2019-08-26$1.59$1.59400——
2019-08-23$1.55$1.55800——
2019-08-22$1.45$1.45300——
2019-08-21$1.58$1.582,200——
2019-08-20$1.55$1.554,200——
2019-08-19$1.58$1.5818,600——
2019-08-16$1.54$1.545,400——
2019-08-15$1.49$1.496,400——
2019-08-14$1.59$1.591,700——
2019-08-13$1.69$1.697,100——
2019-08-12$1.58$1.581,300——
2019-08-09$1.57$1.573,800——
2019-08-08$1.59$1.5916,800——
2019-08-07$1.65$1.65700——
2019-08-06$1.62$1.6212,200——
2019-08-05$1.65$1.651,100——
2019-08-02$1.69$1.691,200——
2019-08-01$1.66$1.664,400——
2019-07-31$1.61$1.618,800——
2019-07-30$1.87$1.877,000——
2019-07-29$1.70$1.7027,800——
2019-07-26$1.65$1.658,400——
2019-07-25$1.68$1.68900——
2019-07-24$1.69$1.6912,700——
2019-07-23$1.56$1.563,100——
2019-07-22$1.62$1.621,100——
2019-07-19$1.60$1.6015,100——
2019-07-18$1.60$1.601,100——
2019-07-17$1.58$1.5816,900——
2019-07-16$1.54$1.5412,300——
2019-07-15$1.61$1.612,400——
2019-07-12$1.56$1.5622,900——
2019-07-11$1.59$1.596,000——
2019-07-10$1.55$1.555,200——
2019-07-09$1.66$1.66400——
2019-07-08$1.72$1.722,000——
2019-07-05$1.83$1.833,100——
2019-07-03$1.54$1.5427,500——
2019-07-02$1.65$1.653,200——
2019-07-01$1.74$1.743,100——
2019-06-28$1.65$1.6531,100——
2019-06-27$1.65$1.659,700——
2019-06-26$1.68$1.683,800——
2019-06-25$1.74$1.7411,100——
2019-06-24$1.68$1.683,000——
2019-06-21$1.53$1.535,500——
2019-06-20$1.66$1.6612,200——
2019-06-19$1.54$1.5413,200——
2019-06-18$1.80$1.8039,400——
2019-06-17$1.84$1.843,000——
2019-06-14$1.80$1.798,400——
2019-06-13$1.80$1.8024,900——
2019-06-12$1.91$1.9118,800——
2019-06-11$2.02$2.021,000——
2019-06-10$2.00$2.00900——
2019-06-07$2.07$2.0719,400——
2019-06-06$2.08$2.08300——
2019-06-05$2.08$2.08100——
2019-06-04$2.08$2.08200——
2019-06-03$2.30$2.307,000——
2019-05-31$2.16$2.165,000——
2019-05-30$2.28$2.283,300——
2019-05-29$2.10$2.1021,000——
2019-05-28$2.30$2.306,100——
2019-05-24$2.24$2.24500——
2019-05-23$2.35$2.359,500——
2019-05-22$2.08$2.082,100——
2019-05-21$2.23$2.2314,500——
2019-05-20$2.24$2.2443,500——
2019-05-17$2.13$2.13900——
2019-05-16$2.15$2.1537,700——
2019-05-15$2.16$2.1628,400——
2019-05-14$2.35$2.357,300——
2019-05-13$2.35$2.354,600——
2019-05-10$2.29$2.29400——
2019-05-09$2.35$2.35100——
2019-05-08$2.35$2.359,600——
2019-05-07$2.20$2.201,100——
2019-05-06$2.17$2.1729,100——
2019-05-03$2.24$2.241,100——
2019-05-02$2.13$2.131,900——
2019-05-01$2.10$2.10800——
2019-04-30$2.09$2.0940,800——
2019-04-29$2.15$2.1515,800——
2019-04-26$2.05$2.056,400——
2019-04-25$1.99$1.992,300——
2019-04-24$1.93$1.93800——
2019-04-23$2.00$2.001,700——
2019-04-22$2.10$2.105,000——
2019-04-18$2.06$2.0623,800——
2019-04-17$2.30$2.3012,100——
2019-04-16$2.27$2.2716,700——
2019-04-15$2.19$2.1955,700——
2019-04-12$1.80$1.80700——
2019-04-11$1.78$1.7818,100——
2019-04-10$1.91$1.91300——
2019-04-09$1.91$1.914,100——
2019-04-08$1.75$1.755,500——
2019-04-05$1.86$1.865,900——
2019-04-04$1.86$1.862,900——
2019-04-03$1.86$1.864,000——
2019-04-02$1.91$1.916,800——
2019-04-01$1.81$1.81800——
2019-03-29$1.78$1.7825,200——
2019-03-28$1.82$1.82700——
2019-03-27$1.85$1.853,600——
2019-03-26$1.82$1.824,500——
2019-03-25$1.76$1.763,400——
2019-03-22$1.76$1.763,600——
2019-03-21$1.88$1.882,100——
2019-03-20$1.90$1.901,200——
2019-03-19$1.87$1.8710,500——
2019-03-18$2.00$2.002,200——
2019-03-15$1.81$1.80200——
2019-03-14$2.00$2.002,200——
2019-03-13$1.90$1.902,900——
2019-03-12$1.75$1.756,300——
2019-03-11$1.71$1.711,800——
2019-03-08$1.89$1.896,700——
2019-03-07$1.98$1.98800——
2019-03-06$2.00$2.003,400——
2019-03-05$1.95$1.951,800——
2019-03-04$1.96$1.961,600——
2019-03-01$1.95$1.952,800——
2019-02-28$2.02$2.026,600——
2019-02-27$2.03$2.031,300——
2019-02-26$2.05$2.051,300——
2019-02-25$1.88$1.884,100——
2019-02-22$1.99$1.99500——
2019-02-21$1.88$1.8810,500——
2019-02-20$2.05$2.0526,300——
2019-02-19$2.14$2.143,800——
2019-02-15$1.98$1.9811,200——
2019-02-14$1.70$1.702,700——
2019-02-13$1.85$1.853,200——
2019-02-12$1.88$1.882,700——
2019-02-11$1.75$1.7515,600——
2019-02-08$1.84$1.84700——
2019-02-07$1.83$1.831,100——
2019-02-06$1.94$1.94500——
2019-02-05$1.85$1.853,400——
2019-02-04$1.91$1.912,100——
2019-02-01$1.86$1.8610,400——
2019-01-31$2.06$2.0612,300——
2019-01-30$1.95$1.951,500——
2019-01-29$1.98$1.987,700——
2019-01-28$2.19$2.191,700——
2019-01-25$2.42$2.424,500——
2019-01-24$2.24$2.241,000——
2019-01-23$2.34$2.341,000——
2019-01-22$2.23$2.231,300——
2019-01-18$2.38$2.381,500——
2019-01-17$2.27$2.271,500——
2019-01-16$2.29$2.297,500——
2019-01-15$2.52$2.521,400——
2019-01-14$2.60$2.60300——
2019-01-11$2.41$2.415,800——
2019-01-10$2.65$2.65400——
2019-01-09$2.55$2.554,700——
2019-01-08$2.50$2.507,400——
2019-01-07$2.30$2.301,400——
2019-01-04$2.40$2.402,300——
2019-01-03$2.15$2.153,500——
2019-01-02$2.79$2.793,400——