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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.04$6.04285,100——
2020-12-30$6.06$6.06316,800——
2020-12-29$5.40$5.4077,500——
2020-12-28$5.31$5.31155,200——
2020-12-24$5.66$5.6641,300——
2020-12-23$5.63$5.63108,100——
2020-12-22$5.58$5.58169,500——
2020-12-21$5.75$5.75541,400——
2020-12-18$5.23$5.23122,500——
2020-12-17$5.38$5.38107,500——
2020-12-16$5.35$5.35417,200——
2020-12-15$5.43$5.43189,000——
2020-12-14$5.33$5.33424,000——
2020-12-11$5.46$5.46963,300——
2020-12-10$5.40$5.40887,700——
2020-12-09$4.08$4.08146,900——
2020-12-08$4.36$4.36294,500——
2020-12-07$4.00$4.0087,200——
2020-12-04$3.82$3.8237,700——
2020-12-03$3.64$3.6495,000——
2020-12-02$3.67$3.67148,600——
2020-12-01$3.74$3.73104,200——
2020-11-30$3.95$3.95229,200——
2020-11-27$3.78$3.7840,400——
2020-11-25$3.72$3.7260,100——
2020-11-24$3.82$3.82128,200——
2020-11-23$4.08$4.08172,600——
2020-11-20$3.96$3.96148,300——
2020-11-19$3.74$3.74129,500——
2020-11-18$3.41$3.41122,800——
2020-11-17$3.50$3.50152,600——
2020-11-16$3.25$3.25310,400——
2020-11-13$3.08$3.0876,800——
2020-11-12$2.91$2.9165,800——
2020-11-11$3.03$3.0368,600——
2020-11-10$3.08$3.08160,400——
2020-11-09$2.91$2.91203,300——
2020-11-06$3.17$3.17124,200——
2020-11-05$3.20$3.20169,200——
2020-11-04$3.20$3.20103,600——
2020-11-03$3.16$3.16159,300——
2020-11-02$2.92$2.92415,700——
2020-10-30$3.41$3.411,121,100——
2020-10-29$3.08$3.08632,000——
2020-10-28$3.32$3.321,769,700——
2020-10-27$3.01$3.01948,600——
2020-10-26$2.80$2.801,639,000——
2020-10-23$2.54$2.5444,844,300——
2020-10-22$1.57$1.57515,700——
2020-10-21$1.60$1.6086,500——
2020-10-20$1.45$1.4586,300——
2020-10-19$1.41$1.4126,100——
2020-10-16$1.44$1.4415,700——
2020-10-15$1.39$1.3933,400——
2020-10-14$1.44$1.443,600——
2020-10-13$1.43$1.4317,500——
2020-10-12$1.45$1.4540,700——
2020-10-09$1.57$1.579,000——
2020-10-08$1.46$1.466,800——
2020-10-07$1.46$1.4627,800——
2020-10-06$1.55$1.5535,500——
2020-10-05$1.48$1.4828,800——
2020-10-02$1.46$1.4629,900——
2020-10-01$1.56$1.5636,300——
2020-09-30$1.46$1.4610,500——
2020-09-29$1.45$1.455,700——
2020-09-28$1.51$1.519,100——
2020-09-25$1.43$1.4313,200——
2020-09-24$1.42$1.423,700——
2020-09-23$1.41$1.4120,200——
2020-09-22$1.48$1.4818,200——
2020-09-21$1.46$1.4611,800——
2020-09-18$1.48$1.4812,700——
2020-09-17$1.48$1.4889,000——
2020-09-16$1.42$1.4219,100——
2020-09-15$1.47$1.4726,000——
2020-09-14$1.50$1.5012,700——
2020-09-11$1.46$1.4643,500——
2020-09-10$1.49$1.4958,200——
2020-09-09$1.51$1.5140,200——
2020-09-08$1.40$1.4012,500——
2020-09-04$1.49$1.4924,500——
2020-09-03$1.39$1.3924,300——
2020-09-02$1.41$1.4150,200——
2020-09-01$1.38$1.3819,100——
2020-08-31$1.40$1.4037,100——
2020-08-28$1.47$1.4736,600——
2020-08-27$1.46$1.4630,700——
2020-08-26$1.47$1.4727,800——
2020-08-25$1.49$1.4927,000——
2020-08-24$1.43$1.42132,700——
2020-08-21$1.60$1.60224,400——
2020-08-20$1.55$1.55139,800——
2020-08-19$1.47$1.4717,300——
2020-08-18$1.44$1.4415,000——
2020-08-17$1.52$1.5212,100——
2020-08-14$1.45$1.458,600——
2020-08-13$1.49$1.4924,600——
2020-08-12$1.41$1.4129,900——
2020-08-11$1.45$1.4554,400——
2020-08-10$1.48$1.4824,200——
2020-08-07$1.41$1.4130,500——
2020-08-06$1.45$1.4520,100——
2020-08-05$1.50$1.5014,200——
2020-08-04$1.47$1.4714,200——
2020-08-03$1.50$1.4925,700——
2020-07-31$1.39$1.3912,200——
2020-07-30$1.49$1.4919,100——
2020-07-29$1.43$1.436,400——
2020-07-28$1.44$1.446,900——
2020-07-27$1.45$1.456,100——
2020-07-24$1.45$1.454,200——
2020-07-23$1.45$1.456,300——
2020-07-22$1.45$1.4522,000——
2020-07-21$1.52$1.5213,400——
2020-07-20$1.46$1.4642,900——
2020-07-17$1.54$1.5431,600——
2020-07-16$1.56$1.5636,500——
2020-07-15$1.55$1.5527,400——
2020-07-14$1.66$1.66100,800——
2020-07-13$1.59$1.5943,700——
2020-07-10$1.49$1.4984,200——
2020-07-09$1.42$1.4247,100——
2020-07-08$1.49$1.499,100——
2020-07-07$1.50$1.5038,600——
2020-07-06$1.50$1.5086,600——
2020-07-02$1.52$1.5250,700——
2020-07-01$1.48$1.4898,900——
2020-06-30$1.48$1.48195,800——
2020-06-29$1.33$1.3347,200——
2020-06-26$1.33$1.33100,600——
2020-06-25$1.45$1.45334,700——
2020-06-24$1.23$1.2334,200——
2020-06-23$1.23$1.2382,600——
2020-06-22$1.22$1.2251,100——
2020-06-19$1.24$1.2473,400——
2020-06-18$1.37$1.3794,200——
2020-06-17$1.20$1.2017,800——
2020-06-16$1.22$1.2279,200——
2020-06-15$1.21$1.2127,500——
2020-06-12$1.15$1.15112,400——
2020-06-11$1.29$1.2983,700——
2020-06-10$1.24$1.2418,600——
2020-06-09$1.19$1.1921,900——
2020-06-08$1.18$1.1862,900——
2020-06-05$1.11$1.1129,200——
2020-06-04$1.13$1.139,200——
2020-06-03$1.08$1.0833,800——
2020-06-02$1.06$1.0643,800——
2020-06-01$1.10$1.1031,200——
2020-05-29$1.11$1.118,700——
2020-05-28$1.11$1.111,600——
2020-05-27$1.20$1.2010,200——
2020-05-26$1.14$1.147,100——
2020-05-22$1.10$1.1019,600——
2020-05-21$1.23$1.231,100——
2020-05-20$1.22$1.222,700——
2020-05-19$1.06$1.060——
2020-05-18$1.06$1.06800——
2020-05-15$1.02$1.021,400——
2020-05-14$1.04$1.044,900——
2020-05-13$1.02$1.021,600——
2020-05-12$1.04$1.0410,200——
2020-05-11$0.95$0.959,800——
2020-05-08$0.96$0.9616,500——
2020-05-07$0.99$0.9938,300——
2020-05-06$0.90$0.9032,900——
2020-05-05$0.89$0.8868,700——
2020-05-04$1.14$1.142,100——
2020-05-01$1.15$1.155,200——
2020-04-30$1.12$1.1232,800——
2020-04-29$1.17$1.1714,000——
2020-04-28$1.14$1.140——
2020-04-27$1.14$1.143,200——
2020-04-24$1.14$1.143,500——
2020-04-23$1.17$1.173,100——
2020-04-22$1.30$1.307,300——
2020-04-21$1.08$1.082,700——
2020-04-20$1.13$1.134,700——
2020-04-17$1.13$1.132,100——
2020-04-16$1.17$1.1613,000——
2020-04-15$1.21$1.21600——
2020-04-14$1.17$1.1722,700——
2020-04-13$0.97$0.972,700——
2020-04-09$0.92$0.92700——
2020-04-08$1.00$1.0046,800——
2020-04-07$0.92$0.928,000——
2020-04-06$0.83$0.8317,000——
2020-04-03$0.81$0.816,600——
2020-04-02$0.85$0.8513,600——
2020-04-01$0.99$0.993,100——
2020-03-31$0.88$0.881,800——
2020-03-30$0.90$0.907,900——
2020-03-27$0.80$0.805,500——
2020-03-26$1.00$0.9945,700——
2020-03-25$0.85$0.852,900——
2020-03-24$0.83$0.8381,200——
2020-03-23$0.84$0.843,000——
2020-03-20$0.84$0.8417,300——
2020-03-19$0.80$0.8012,300——
2020-03-18$0.85$0.8517,300——
2020-03-17$0.98$0.988,500——
2020-03-16$0.87$0.879,500——
2020-03-13$1.16$1.1686,000——
2020-03-12$0.79$0.7955,100——
2020-03-11$1.07$1.079,400——
2020-03-10$1.15$1.153,400——
2020-03-09$1.10$1.104,800——
2020-03-06$1.34$1.3452,800——
2020-03-05$1.45$1.455,700——
2020-03-04$1.56$1.565,300——
2020-03-03$1.45$1.452,600——
2020-03-02$1.48$1.489,900——
2020-02-28$1.45$1.4538,500——
2020-02-27$1.40$1.4057,900——
2020-02-26$1.50$1.501,200——
2020-02-25$1.49$1.49600——
2020-02-24$1.49$1.495,700——
2020-02-21$1.48$1.481,700——
2020-02-20$1.47$1.4757,700——
2020-02-19$1.50$1.503,400——
2020-02-18$1.50$1.502,000——
2020-02-14$1.50$1.505,100——
2020-02-13$1.45$1.4523,300——
2020-02-12$1.50$1.5044,600——
2020-02-11$1.56$1.5656,900——
2020-02-10$1.56$1.5622,500——
2020-02-07$1.56$1.568,600——
2020-02-06$1.57$1.5714,800——
2020-02-05$1.59$1.5952,300——
2020-02-04$1.62$1.6214,500——
2020-02-03$1.67$1.6716,100——
2020-01-31$1.70$1.70600——
2020-01-30$1.65$1.65700——
2020-01-29$1.66$1.662,600——
2020-01-28$1.68$1.688,300——
2020-01-27$1.63$1.636,800——
2020-01-24$1.64$1.64900——
2020-01-23$1.62$1.62400——
2020-01-22$1.63$1.63900——
2020-01-21$1.52$1.529,900——
2020-01-17$1.57$1.5714,600——
2020-01-16$1.56$1.566,700——
2020-01-15$1.57$1.574,800——
2020-01-14$1.59$1.5930,800——
2020-01-13$1.60$1.6043,200——
2020-01-10$1.60$1.6030,800——
2020-01-09$1.57$1.574,000——
2020-01-08$1.57$1.573,400——
2020-01-07$1.57$1.575,000——
2020-01-06$1.55$1.5521,200——
2020-01-03$1.51$1.51500——
2020-01-02$1.53$1.53500——