Zedge, Inc. (ZDGE)
NYSEAMERICAN: ZDGE · Real-Time Price · USD
3.850
-0.170 (-4.23%)
Aug 1, 2025, 4:00 PM - Market closed
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.05 | 4.13 | 3.79 | 3.85 | 3.85 | -4.23% | 36,567 |
| Jul 31, 2025 | 4.11 | 4.24 | 4.01 | 4.02 | 4.02 | -1.95% | 44,501 |
| Jul 30, 2025 | 4.15 | 4.25 | 4.02 | 4.10 | 4.10 | -2.15% | 38,062 |
| Jul 29, 2025 | 4.22 | 4.44 | 4.16 | 4.19 | 4.19 | -3.01% | 26,183 |
| Jul 28, 2025 | 4.30 | 4.46 | 4.18 | 4.32 | 4.32 | 1.65% | 71,654 |
| Jul 25, 2025 | 4.62 | 4.83 | 4.18 | 4.25 | 4.25 | -8.99% | 88,476 |
| Jul 24, 2025 | 4.80 | 4.84 | 4.60 | 4.67 | 4.67 | -1.68% | 48,916 |
| Jul 23, 2025 | 4.77 | 4.84 | 4.70 | 4.75 | 4.75 | 0.85% | 48,235 |
| Jul 22, 2025 | 4.70 | 4.89 | 4.70 | 4.71 | 4.71 | 0.21% | 79,679 |
| Jul 21, 2025 | 4.48 | 4.78 | 4.35 | 4.70 | 4.70 | 5.86% | 204,710 |
| Jul 18, 2025 | 4.43 | 4.49 | 4.33 | 4.44 | 4.44 | 1.60% | 35,722 |
| Jul 17, 2025 | 4.30 | 4.49 | 4.30 | 4.37 | 4.37 | 0.46% | 84,266 |
| Jul 16, 2025 | 4.30 | 4.48 | 4.15 | 4.35 | 4.35 | 1.87% | 89,810 |
| Jul 15, 2025 | 4.10 | 4.45 | 4.09 | 4.27 | 4.27 | 0.71% | 210,212 |
| Jul 14, 2025 | 3.79 | 4.35 | 3.79 | 4.24 | 4.24 | 11.58% | 225,001 |
| Jul 11, 2025 | 3.94 | 3.99 | 3.70 | 3.80 | 3.80 | -4.28% | 159,494 |
| Jul 10, 2025 | 4.05 | 4.05 | 3.90 | 3.97 | 3.97 | -2.93% | 44,881 |
| Jul 9, 2025 | 4.00 | 4.17 | 4.00 | 4.09 | 4.09 | 1.74% | 33,369 |
| Jul 8, 2025 | 4.12 | 4.18 | 4.00 | 4.02 | 4.02 | -3.37% | 39,778 |
| Jul 7, 2025 | 3.95 | 4.30 | 3.95 | 4.16 | 4.16 | 5.85% | 252,482 |
| Jul 3, 2025 | 3.97 | 4.00 | 3.93 | 3.93 | 3.93 | -2.24% | 32,495 |
| Jul 2, 2025 | 3.92 | 4.11 | 3.88 | 4.02 | 4.02 | 2.55% | 106,756 |
| Jul 1, 2025 | 3.95 | 4.08 | 3.90 | 3.92 | 3.92 | -2.24% | 37,067 |
| Jun 30, 2025 | 3.95 | 4.22 | 3.88 | 4.01 | 4.01 | - | 91,354 |
| Jun 27, 2025 | 3.87 | 4.07 | 3.76 | 4.01 | 4.01 | 0.50% | 108,032 |
| Jun 26, 2025 | 3.99 | 4.31 | 3.83 | 3.99 | 3.99 | -1.72% | 191,507 |
| Jun 25, 2025 | 4.02 | 4.06 | 3.88 | 4.06 | 4.06 | 0.50% | 71,529 |
| Jun 24, 2025 | 4.07 | 4.20 | 3.99 | 4.04 | 4.04 | 1.25% | 123,272 |
| Jun 23, 2025 | 3.99 | 4.24 | 3.97 | 3.99 | 3.99 | - | 306,230 |
| Jun 20, 2025 | 3.98 | 4.37 | 3.87 | 3.99 | 3.99 | 2.05% | 521,719 |
| Jun 18, 2025 | 3.78 | 4.10 | 3.69 | 3.91 | 3.91 | 0.77% | 477,285 |
| Jun 17, 2025 | 3.61 | 3.94 | 3.58 | 3.88 | 3.88 | 4.86% | 209,572 |
| Jun 16, 2025 | 2.85 | 3.75 | 2.85 | 3.70 | 3.70 | 33.09% | 1,282,913 |
| Jun 13, 2025 | 3.00 | 3.22 | 2.67 | 2.78 | 2.78 | -0.71% | 919,054 |
| Jun 12, 2025 | 2.69 | 2.86 | 2.65 | 2.80 | 2.80 | 4.09% | 3,505,128 |
| Jun 11, 2025 | 2.65 | 2.80 | 2.55 | 2.69 | 2.69 | 2.28% | 174,101 |
| Jun 10, 2025 | 2.62 | 2.74 | 2.55 | 2.63 | 2.63 | 1.15% | 89,347 |
| Jun 9, 2025 | 2.59 | 2.78 | 2.55 | 2.60 | 2.60 | 0.39% | 123,918 |
| Jun 6, 2025 | 2.64 | 2.79 | 2.54 | 2.59 | 2.59 | -0.77% | 86,373 |
| Jun 5, 2025 | 2.50 | 2.77 | 2.46 | 2.61 | 2.61 | 7.19% | 194,704 |
| Jun 4, 2025 | 2.39 | 2.46 | 2.37 | 2.44 | 2.44 | 1.88% | 30,384 |
| Jun 3, 2025 | 2.41 | 2.47 | 2.29 | 2.39 | 2.39 | -1.65% | 28,950 |
| Jun 2, 2025 | 2.35 | 2.45 | 2.35 | 2.43 | 2.43 | 2.97% | 23,742 |
| May 30, 2025 | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | -3.67% | 13,225 |
| May 29, 2025 | 2.45 | 2.46 | 2.42 | 2.45 | 2.45 | 1.24% | 16,037 |
| May 28, 2025 | 2.46 | 2.49 | 2.42 | 2.42 | 2.42 | -1.22% | 4,599 |
| May 27, 2025 | 2.42 | 2.50 | 2.40 | 2.45 | 2.45 | 0.41% | 46,641 |
| May 23, 2025 | 2.33 | 2.45 | 2.27 | 2.44 | 2.44 | 2.09% | 38,764 |
| May 22, 2025 | 2.17 | 2.45 | 2.12 | 2.39 | 2.39 | 10.14% | 86,439 |
| May 21, 2025 | 2.24 | 2.35 | 2.16 | 2.17 | 2.17 | -5.24% | 38,451 |