Zedge, Inc. (ZDGE) Stock Price History
Historical prices from 2016 to 2026
Loading 10-year price history...
ZDGE Historical Performance
Short-Term Returns
ZDGE Stock Price Trajectory (2016–2026)
As of May 8, 2026, Zedge, Inc. (ZDGE) trades at $3.21, representing a +39.6% return over the past year. The stock has delivered a -71.7% total return over five years (-22.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $19.90 on July 13, 2021. From this peak, ZDGE has corrected -83.9%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers APPS (+10.5% 1Y), INUV (-53.6% 1Y), and SNAP (-26.4% 1Y), ZDGE has outperformed the peer group average. Compare ZDGE vs APPS →
ZDGE Historical Price Data (2025–2026)
Showing 30 of 2,502 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3.29 | 3.50 | 3.14 | 3.21 | 41K | +0.31% |
| 2026-05-06 | 3.37 | 3.38 | 3.20 | 3.20 | 39K | -3.61% |
| 2026-05-05 | 3.30 | 3.44 | 3.24 | 3.32 | 35K | +1.84% |
| 2026-05-04 | 3.37 | 3.50 | 3.19 | 3.26 | 98K | -3.55% |
| 2026-05-01 | 3.34 | 3.46 | 3.29 | 3.38 | 91K | +1.50% |
| 2026-04-30 | 3.29 | 3.35 | 3.23 | 3.33 | 26K | +1.83% |
| 2026-04-29 | 3.32 | 3.37 | 3.22 | 3.27 | 42K | -0.91% |
| 2026-04-28 | 3.37 | 3.37 | 3.24 | 3.30 | 33K | -2.08% |
| 2026-04-27 | 3.23 | 3.40 | 3.13 | 3.37 | 146K | +7.67% |
| 2026-04-24 | 3.15 | 3.17 | 3.08 | 3.13 | 42K | 0.00% |
| 2026-04-23 | 3.10 | 3.36 | 3.09 | 3.13 | 91K | 0.00% |
| 2026-04-22 | 3.08 | 3.19 | 3.00 | 3.13 | 100K | +0.64% |
| 2026-04-21 | 3.12 | 3.14 | 3.06 | 3.11 | 36K | -0.64% |
| 2026-04-20 | 3.08 | 3.13 | 3.05 | 3.13 | 35K | +1.95% |
| 2026-04-17 | 3.10 | 3.20 | 2.99 | 3.07 | 99K | -2.23% |
| 2026-04-16 | 3.05 | 3.16 | 2.97 | 3.14 | 148K | +4.32% |
| 2026-04-15 | 2.95 | 3.07 | 2.93 | 3.01 | 68K | +3.44% |
| 2026-04-14 | 2.97 | 3.09 | 2.90 | 2.91 | 31K | -2.35% |
| 2026-04-13 | 2.94 | 3.06 | 2.85 | 2.98 | 66K | -1.65% |
| 2026-04-10 | 2.98 | 3.10 | 2.91 | 3.03 | 68K | +4.12% |
| 2026-04-09 | 2.95 | 2.98 | 2.90 | 2.91 | 46K | -1.69% |
| 2026-04-08 | 3.09 | 3.15 | 2.96 | 2.96 | 114K | +0.68% |
| 2026-04-07 | 3.01 | 3.03 | 2.94 | 2.94 | 67K | -3.92% |
| 2026-04-06 | 3.04 | 3.07 | 2.91 | 3.06 | 129K | +5.88% |
| 2026-04-02 | 2.87 | 2.94 | 2.84 | 2.89 | 26K | -1.37% |
| 2026-04-01 | 2.96 | 3.06 | 2.91 | 2.93 | 38K | 0.00% |
| 2026-03-31 | 2.86 | 2.93 | 2.77 | 2.93 | 25K | +6.16% |
| 2026-03-30 | 2.85 | 2.89 | 2.71 | 2.76 | 68K | -2.82% |
| 2026-03-27 | 2.93 | 2.93 | 2.75 | 2.84 | 52K | -3.40% |
| 2026-03-26 | 2.88 | 3.01 | 2.86 | 2.94 | 72K | -1.67% |
See ZDGE's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ZDGE Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ZDGE vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonZDGE — Frequently Asked Questions
Quick answers to the most common questions about buying ZDGE stock.
How has ZDGE stock performed recently?
ZDGE returned +39.6% over the past year, beating its 5-year annualized CAGR of -22.5%. 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 +39.6% 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.