IZEA Worldwide, Inc. (IZEA) Stock Price History
Historical prices from 2011 to 2026
- 1M
- -5.0%
- 3M
- +2.9%
- YTD
- -21.2%
- 1Y
- +39.5%
- 3Y
- +15.1%
- 5Y
- -19.2%
Loading 10-year price history...
IZEA Historical Performance
IZEA Annual Returns
Year-by-year price performance · 2011–2026
- 2011 annual price return
- -50.0%
- 2012 annual price return
- -99.2%
- 2013 annual price return
- +13.6%
- 2014 annual price return
- -7.0%
- 2015 annual price return
- +39.3%
- 2016 annual price return
- -46.3%
- 2017 annual price return
- +0.4%
- 2018 annual price return
- -77.5%
- 2019 annual price return
- -76.7%
- 2020 annual price return
- +538.6%
- 2021 annual price return
- -26.0%
- 2022 annual price return
- -60.1%
- 2023 annual price return
- -10.7%
- 2024 annual price return
- +36.1%
- 2025 annual price return
- +67.8%
- 2026 annual price return
- -20.8%
IZEA Stock Price Trajectory (2011–2026)
As of June 28, 2026, IZEA Worldwide, Inc. (IZEA) trades at $3.60, representing a +39.5% return over the past year. The stock has delivered a -66.7% total return over five years (-19.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $5,600.00 on September 6, 2011. From this peak, IZEA has corrected -99.9%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers CRDO (+150.4% 1Y), HYFM (-78.0% 1Y), and PERI (-10.2% 1Y), IZEA has underperformed the peer group average. Compare IZEA vs CRDO →
IZEA Historical Price Data · from 2011
Rows 1–50 of 3,556| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 3.41 | 3.60 | 3.41 | 3.60 | 31K | +5.57% |
| 2026-06-25 | 3.42 | 3.44 | 3.39 | 3.41 | 34K | -2.01% |
| 2026-06-24 | 3.54 | 3.55 | 3.43 | 3.48 | 29K | -1.69% |
| 2026-06-23 | 3.39 | 3.57 | 3.34 | 3.54 | 56K | +3.21% |
| 2026-06-22 | 3.57 | 3.62 | 3.34 | 3.43 | 115K | -4.99% |
| 2026-06-18 | 3.59 | 3.65 | 3.57 | 3.61 | 53K | +0.56% |
| 2026-06-17 | 3.62 | 3.73 | 3.56 | 3.59 | 128K | -1.64% |
| 2026-06-16 | 3.70 | 3.73 | 3.65 | 3.65 | 56K | -1.88% |
| 2026-06-15 | 3.61 | 3.77 | 3.61 | 3.72 | 47K | +2.76% |
| 2026-06-12 | 3.64 | 3.73 | 3.62 | 3.62 | 37K | -1.09% |
| 2026-06-11 | 3.65 | 3.71 | 3.63 | 3.66 | 46K | +0.55% |
| 2026-06-10 | 3.65 | 3.74 | 3.63 | 3.64 | 25K | +0.28% |
| 2026-06-09 | 3.69 | 3.72 | 3.63 | 3.63 | 36K | -1.36% |
| 2026-06-08 | 3.73 | 3.77 | 3.64 | 3.68 | 33K | -0.81% |
| 2026-06-05 | 3.71 | 3.76 | 3.60 | 3.71 | 11K | -1.59% |
| 2026-06-04 | 3.76 | 3.84 | 3.74 | 3.77 | 18K | +0.80% |
| 2026-06-03 | 3.81 | 3.84 | 3.71 | 3.74 | 48K | -4.10% |
| 2026-06-02 | 3.83 | 3.91 | 3.80 | 3.90 | 62K | +3.17% |
| 2026-06-01 | 3.70 | 3.80 | 3.70 | 3.78 | 40K | +2.44% |
| 2026-05-29 | 3.71 | 3.76 | 3.66 | 3.69 | 23K | -0.54% |
| 2026-05-28 | 3.70 | 3.75 | 3.70 | 3.71 | 29K | 0.00% |
| 2026-05-27 | 3.71 | 3.78 | 3.66 | 3.71 | 34K | -2.11% |
| 2026-05-26 | 3.82 | 3.90 | 3.70 | 3.79 | 54K | 0.00% |
| 2026-05-22 | 3.69 | 3.81 | 3.67 | 3.79 | 0 | +2.71% |
| 2026-05-21 | 3.67 | 3.91 | 3.62 | 3.69 | 59K | -1.34% |
| 2026-05-20 | 3.68 | 3.85 | 3.67 | 3.74 | 22K | +0.54% |
| 2026-05-19 | 3.78 | 3.84 | 3.71 | 3.72 | 52K | -2.36% |
| 2026-05-18 | 3.90 | 4.01 | 3.76 | 3.81 | 90K | -0.52% |
| 2026-05-15 | 3.77 | 3.97 | 3.68 | 3.83 | 101K | +1.59% |
| 2026-05-14 | 3.95 | 3.95 | 3.75 | 3.77 | 64K | -4.31% |
| 2026-05-13 | 4.22 | 4.22 | 3.81 | 3.94 | 121K | -6.19% |
| 2026-05-12 | 4.42 | 4.49 | 4.11 | 4.20 | 103K | -4.98% |
| 2026-05-11 | 4.37 | 4.54 | 4.24 | 4.42 | 77K | +1.61% |
| 2026-05-08 | 4.36 | 4.42 | 4.32 | 4.35 | 45K | -1.36% |
| 2026-05-07 | 4.40 | 4.49 | 4.38 | 4.41 | 24K | +0.46% |
| 2026-05-06 | 4.40 | 4.50 | 4.22 | 4.39 | 43K | +2.21% |
| 2026-05-05 | 4.16 | 4.34 | 4.00 | 4.29 | 70K | +4.00% |
| 2026-05-04 | 4.18 | 4.19 | 3.96 | 4.13 | 85K | -0.96% |
| 2026-05-01 | 4.05 | 4.21 | 4.05 | 4.17 | 47K | +1.71% |
| 2026-04-30 | 4.29 | 4.29 | 4.07 | 4.10 | 79K | -4.43% |
| 2026-04-29 | 4.22 | 4.29 | 4.21 | 4.29 | 30K | +1.66% |
| 2026-04-28 | 4.28 | 4.28 | 4.20 | 4.22 | 13K | -1.40% |
| 2026-04-27 | 4.32 | 4.39 | 4.25 | 4.28 | 49K | -0.47% |
| 2026-04-24 | 4.27 | 4.39 | 4.27 | 4.30 | 18K | -0.46% |
| 2026-04-23 | 4.45 | 4.45 | 4.25 | 4.32 | 33K | -2.92% |
| 2026-04-22 | 4.37 | 4.50 | 4.36 | 4.45 | 35K | +1.14% |
| 2026-04-21 | 4.40 | 4.44 | 4.36 | 4.40 | 41K | +0.23% |
| 2026-04-20 | 4.37 | 4.48 | 4.33 | 4.39 | 59K | +0.92% |
| 2026-04-17 | 4.33 | 4.45 | 4.23 | 4.35 | 48K | -0.68% |
| 2026-04-16 | 4.29 | 4.45 | 4.29 | 4.38 | 30K | +1.39% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IZEA — Frequently Asked Questions
Quick answers to the most common questions about buying IZEA stock.
How has IZEA stock performed recently?
IZEA returned +39.5% over the past year, beating its 5-year annualized CAGR of -19.2%. The stock trades below its 200-day moving average, confirming the uptrend.
What is IZEA's all-time high price?
IZEA Worldwide, Inc. reached $5600.00 on 2011-09-06. The 52-week high is $5.86. Current 1-year return of +39.5% places the stock closer to historical peaks.
Where can I download IZEA historical price data?
This page provides IZEA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.