Zedge, Inc.
ZDGEAMEXCommunication Services● Active
$3.19
+$0.06(+1.92%)
Market Cap$41603649
P/E Ratio—
52W High$4.89
52W Low$2.21
Zedge, Inc.（ZDGE）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
zdge · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.90
Jul 13, 2021
-84.3% from here
5-Year Low5Y
$1.62
Dec 28, 2022
+93.2% from low
IPO Priceadj.
$4.30
Jun 3, 2016
-27.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ZDGE
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.14 | $3.23 | $3.11 | $3.13 | $3.13 | 40K | -0.32% |
| Jun 5, 2026 | $3.21 | $3.22 | $3.11 | $3.17 | $3.17 | 22K | -1.25% |
| Jun 4, 2026 | $3.19 | $3.28 | $3.16 | $3.23 | $3.23 | 23K | +1.25% |
| Jun 3, 2026 | $3.26 | $3.26 | $3.11 | $3.14 | $3.14 | 29K | -3.68% |
| Jun 2, 2026 | $3.24 | $3.27 | $3.18 | $3.27 | $3.27 | 39K | +0.93% |
| Jun 1, 2026 | $2.97 | $3.24 | $2.92 | $3.24 | $3.24 | 126K | +9.09% |
| May 29, 2026 | $3.03 | $3.20 | $2.86 | $2.97 | $2.97 | 192K | -1.98% |
| May 28, 2026 | $2.91 | $3.03 | $2.88 | $3.01 | $3.01 | 64K | +3.44% |
| May 27, 2026 | $2.89 | $3.00 | $2.80 | $2.87 | $2.87 | 64K | -0.69% |
| May 26, 2026 | $2.93 | $2.96 | $2.88 | $2.89 | $2.89 | 52K | -1.37% |
| May 22, 2026 | $2.97 | $2.99 | $2.82 | $2.93 | $2.93 | 94K | -1.35% |
| May 21, 2026 | $2.98 | $3.00 | $2.92 | $3.00 | $3.00 | 7K | +0.67% |
| May 20, 2026 | $3.05 | $3.05 | $2.91 | $3.03 | $3.03 | 23K | -0.66% |
| May 19, 2026 | $2.98 | $3.10 | $2.95 | $3.00 | $3.00 | 67K | +0.67% |
| May 18, 2026 | $2.90 | $3.06 | $2.85 | $2.97 | $2.97 | 104K | +2.41% |
| May 15, 2026 | $2.64 | $2.89 | $2.57 | $2.85 | $2.85 | 108K | +7.95% |
| May 14, 2026 | $2.82 | $2.82 | $2.62 | $2.64 | $2.64 | 67K | -6.38% |
| May 13, 2026 | $2.94 | $3.00 | $2.80 | $2.80 | $2.80 | 56K | -4.76% |
| May 12, 2026 | $3.02 | $3.04 | $2.87 | $2.99 | $2.99 | 39K | -0.99% |
| May 11, 2026 | $3.22 | $3.30 | $2.93 | $3.06 | $3.06 | 100K | -4.97% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ZDGE
Jan 1 → Dec 31 · 6 years2026-2.2%$3.20 → $3.13
-2.2%
2025+16.7%$2.81 → $3.28
+16.7%
2024+14.5%$2.35 → $2.69
+14.5%
2023+34.3%$1.75 → $2.35
+34.3%
2022-78.8%$8.30 → $1.76
-78.8%
2021-43.6%$15.07 → $8.50
-43.6%
Best Year2023 · +34.3%
Worst Year2022 · -78.8%
Positive Years3 / 6
Avg Annual Return-9.8%
6Y Total Return-79.2%
6Y CAGR~-23.0% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$370.45+0.00%
Mkt Cap $4.48T
Alphabet Inc.
GOOG
$368.08+0.00%
Mkt Cap $4.45T
Meta Platforms, Inc.
META
$593.03+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.01+0.00%
Mkt Cap $345.3B
T-Mobile US, Inc.
TMUS
$177.71+0.00%
Mkt Cap $192.3B
Verizon Communications Inc.
VZ
$45.07+0.00%
Mkt Cap $188.2B
The Walt Disney Company
DIS
$99.29+0.00%
Mkt Cap $172.4B
AT&T Inc.
T
$22.59+0.00%
Mkt Cap $156.9B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.65+0.00%
Mkt Cap $126.8B
Spotify Technology S.A.
SPOT
$497.51+0.00%
Mkt Cap $102.3BWhat If You Invested in ZDGE?
If you invested $1,000 in ZDGE at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$728
Total Return-27.2%
CAGR~-3.1% / yr
Profit$-272
Based on Jun 3, 2016 · $4.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Zedge, Inc.（ZDGE）所属板块为 Communication Services，主要交易场所为 AMEX。本页行情快照中的最近价为 $3.13。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ZDGE 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ZDGE 历史股价FMP 日线复权 OHLCV