Skip to main content
ZDGE logo

Zedge, Inc.

ZDGENYSEAMERICANCommunication ServicesInternet Content & Information

$2.71Today:- (-)1Y −16.91%

As of Oct 23, 2026 close

Market cap
$35.97M
P/E (TTM)
-
Forward P/E
-
Dividend yield
2.57%
52-week range
$2.21$4.70
Volume (live)
-
Avg. volume (3M)
49.89K

Zedge (ZDGE) Historical Stock Prices

Analyze Zedge (ZDGE) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Zedge (ZDGE) Interactive Price Chart

Interactive historical price chart showing Zedge stock price movements and trends across multiple time periods.

Loading chart...

ZDGE Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ZDGE historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.702.722.702.712.7114.80K
Oct 22, 20262.762.812.732.802.8019.02K
Oct 21, 20262.802.872.712.782.7842.61K
Oct 20, 20262.792.832.762.762.7610.48K
Oct 19, 20262.792.842.742.792.7936.00K
Oct 16, 20262.762.782.692.782.7842.22K
Oct 15, 20262.782.782.712.742.7429.87K
Oct 14, 20262.832.852.742.742.7442.19K
Oct 13, 20262.882.922.822.862.8632.64K
Oct 12, 20262.982.992.882.932.9341.30K
Oct 9, 20262.952.952.902.932.9326.18K
Oct 8, 20262.952.992.922.932.9373.24K
Oct 7, 20262.952.972.922.972.9716.39K
Oct 6, 20262.953.012.932.982.9833.05K
Oct 5, 20263.043.062.892.932.93150.76K
Oct 2, 20263.003.062.983.003.0052.72K
Oct 1, 20262.913.032.902.992.9970.39K
Sep 30, 20262.952.972.872.882.88109.50K
Sep 29, 20263.123.122.912.952.9580.68K
Sep 28, 20263.043.123.003.093.0980.59K
Sep 25, 20263.033.092.973.003.0035.84K
Sep 24, 20263.063.072.973.023.0253.28K
Sep 23, 20263.063.063.033.033.038.20K
Sep 22, 20263.073.083.003.073.0715.41K
Sep 21, 20263.133.133.013.083.0870.20K
Sep 18, 20263.073.082.983.073.0768.85K
Sep 17, 20263.033.123.023.063.0691.17K
Sep 16, 20263.003.052.973.003.0026.36K
Sep 15, 20262.993.032.963.003.0016.55K
Sep 14, 20263.093.122.942.972.97106.31K
Sep 11, 20263.053.153.003.103.1029.84K
Sep 10, 20262.923.102.863.073.0796.11K
Sep 9, 20263.083.082.902.932.93148.51K
Sep 8, 20262.983.122.943.103.1084.58K
Sep 4, 20262.982.992.952.982.9820.49K
Sep 3, 20263.003.002.903.003.0068.78K
Sep 2, 20263.023.052.902.982.98135.66K
Sep 1, 20263.053.052.903.003.0096.94K
Aug 31, 20262.893.052.873.043.04946.73K
Aug 28, 20262.902.902.862.872.8728.34K
Aug 27, 20262.952.952.872.902.9045.62K
Aug 26, 20262.952.952.912.942.948.22K
Aug 25, 20262.932.942.892.942.9423.82K
Aug 24, 20262.922.942.852.892.8947.21K
Aug 21, 20262.942.942.882.912.9137.80K
Aug 20, 20262.862.942.842.882.8815.09K
Aug 19, 20262.962.982.842.862.8693.12K
Aug 18, 20262.902.972.902.952.9534.32K
Aug 17, 20262.942.962.912.932.9392.65K
Aug 14, 20263.003.002.912.942.9430.62K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.