Zedge, Inc. (ZDGE) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
Historical Performance
Short-Term Returns
ZDGE Stock Price Trajectory (2016–2026)
As of March 1, 2026, Zedge, Inc. (ZDGE) trades at $3.29, representing a +34.8% return over the past year. The stock has delivered a -21.8% return over five years, reflecting challenging market conditions.
The stock reached its all-time high of $19.90 on July 13, 2021. From this peak, ZDGE has corrected -83.5%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers SPOT (-15.3% 1Y), TME (+19.8% 1Y), and KRKR (-21.0% 1Y), ZDGE has outperformed the peer group average. Compare ZDGE vs SPOT →
Historical Price Data
Showing 30 of 2,454 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-02-27 | 3.20 | 3.33 | 3.06 | 3.29 | 3 | +3.13% |
| 2026-02-26 | 3.14 | 3.26 | 3.14 | 3.19 | 3 | +0.95% |
| 2026-02-25 | 3.12 | 3.21 | 3.12 | 3.16 | 3 | +1.61% |
| 2026-02-24 | 3.21 | 3.21 | 3.01 | 3.11 | 3 | +1.30% |
| 2026-02-23 | 3.20 | 3.35 | 3.04 | 3.07 | 3 | -5.25% |
| 2026-02-20 | 3.28 | 3.40 | 3.24 | 3.24 | 3 | -1.22% |
| 2026-02-19 | 3.27 | 3.37 | 3.18 | 3.28 | 72K | 0.00% |
| 2026-02-18 | 3.24 | 3.34 | 3.17 | 3.28 | 35K | +4.13% |
| 2026-02-17 | 3.07 | 3.15 | 3.06 | 3.15 | 6K | +1.94% |
| 2026-02-13 | 3.17 | 3.17 | 3.02 | 3.09 | 42K | -3.74% |
| 2026-02-12 | 3.19 | 3.34 | 3.10 | 3.21 | 39K | +1.58% |
| 2026-02-11 | 3.27 | 3.27 | 3.09 | 3.16 | 19K | -3.07% |
| 2026-02-10 | 3.43 | 3.67 | 3.21 | 3.26 | 112K | -4.68% |
| 2026-02-09 | 3.13 | 3.49 | 3.11 | 3.42 | 138K | +10.68% |
| 2026-02-06 | 2.96 | 3.16 | 2.96 | 3.09 | 16K | +4.75% |
| 2026-02-05 | 2.95 | 3.12 | 2.92 | 2.95 | 58K | -1.01% |
| 2026-02-04 | 3.10 | 3.26 | 2.87 | 2.98 | 71K | -2.61% |
| 2026-02-03 | 3.45 | 3.45 | 3.01 | 3.06 | 86K | -11.82% |
| 2026-02-02 | 3.10 | 3.47 | 3.10 | 3.47 | 153K | +11.58% |
| 2026-01-30 | 3.16 | 3.25 | 3.07 | 3.11 | 78K | -2.51% |
| 2026-01-29 | 3.18 | 3.20 | 3.09 | 3.19 | 33K | +0.63% |
| 2026-01-28 | 3.21 | 3.22 | 3.13 | 3.17 | 45K | -2.46% |
| 2026-01-27 | 3.34 | 3.36 | 3.19 | 3.25 | 41K | -2.99% |
| 2026-01-26 | 3.43 | 3.50 | 3.32 | 3.35 | 69K | -1.76% |
| 2026-01-24 | 3.46 | 3.51 | 3.39 | 3.41 | 35K | 0.00% |
| 2026-01-23 | 3.46 | 3.51 | 3.39 | 3.41 | 38K | -2.85% |
| 2026-01-22 | 3.43 | 3.52 | 3.40 | 3.51 | 41K | +3.24% |
| 2026-01-21 | 3.25 | 3.49 | 3.25 | 3.40 | 90K | +5.26% |
| 2026-01-20 | 3.52 | 3.55 | 3.22 | 3.23 | 168K | -11.02% |
| 2026-01-16 | 3.80 | 3.80 | 3.57 | 3.63 | 74K | -4.97% |
See ZDGE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZDGE Undervalued?
See our Bear / Base / Bull DCF models and intrinsic value estimates.
View ValuationCompare ZDGE vs NFLX
See how ZDGE stacks up against sector leader Netflix, Inc..
Start ComparisonFrequently Asked Questions
How has ZDGE stock performed recently?
ZDGE returned +34.8% over the past year, beating its 5-year annualized CAGR of -21.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ZDGE's all-time high price?
Zedge, Inc. reached $19.90 on 2021-07-13. The 52-week high is $4.89. Current 1-year return of +34.8% places the stock closer to historical peaks.
Where can I download ZDGE historical price data?
This page provides ZDGE daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.