IZEA Worldwide, Inc. (IZEA) NASDAQ

3.90

+0.12(+3.17%)

Updated at June 02 04:00PM

Currency In USD

IZEA Historical Return

If you invested $1000 in IZEA Worldwide, Inc. (IZEA) 10 years ago, it would be worth $148.84 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $314.75, while $1000 invested 1 year ago would be worth $1,306.12. This corresponds to total returns of -85.12%, -68.52%, 30.61%, respectively, with annualized returns of -17.34%, -20.63%, 30.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

IZEA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	3.8	3.9	3.9	3.91	3.8	61,804
June 01, 2026	3.7	3.78	3.78	3.8	3.7	40,469
May 29, 2026	3.71	3.69	3.69	3.76	3.66	23,280
May 28, 2026	3.7	3.71	3.71	3.75	3.7	29,604
May 27, 2026	3.71	3.71	3.71	3.78	3.66	34,445
May 26, 2026	3.82	3.73	3.73	3.9	3.7	53,504
May 22, 2026	3.69	3.79	3.79	3.81	3.67	99,069
May 21, 2026	3.68	3.69	3.69	3.91	3.62	59,413
May 20, 2026	3.72	3.74	3.74	3.85	3.67	22,040
May 19, 2026	3.77	3.72	3.72	3.84	3.71	51,677
May 18, 2026	3.83	3.81	3.81	4.01	3.76	89,816
May 15, 2026	3.72	3.83	3.83	3.97	3.68	100,673
May 14, 2026	3.93	3.77	3.77	4.13	3.75	64,349
May 13, 2026	4.22	3.87	3.87	4.22	3.74	122,293
May 12, 2026	4.42	4.2	4.2	4.49	4.11	105,283
May 11, 2026	4.37	4.42	4.42	4.54	4.24	78,543
May 08, 2026	4.36	4.35	4.35	4.42	4.32	44,685
May 07, 2026	4.4	4.41	4.41	4.49	4.38	24,454
May 06, 2026	4.27	4.39	4.39	4.5	4.22	43,164
May 05, 2026	4.13	4.3	4.3	4.34	3.99	71,194
May 04, 2026	4.18	4.13	4.13	4.2	3.96	85,217
May 01, 2026	4.1	4.17	4.17	4.2	4.02	47,163
April 30, 2026	4.3	4.1	4.1	4.35	4.07	78,852
April 29, 2026	4.22	4.29	4.29	4.3	4.21	30,263
April 28, 2026	4.28	4.22	4.22	4.32	4.2	12,526
April 27, 2026	4.3	4.28	4.28	4.39	4.25	49,220
April 24, 2026	4.27	4.3	4.3	4.35	4.27	18,293
April 23, 2026	4.4	4.27	4.27	4.45	4.25	34,841
April 22, 2026	4.37	4.45	4.45	4.5	4.36	35,006
April 21, 2026	4.4	4.4	4.4	4.45	4.36	40,832
April 20, 2026	4.32	4.39	4.39	4.48	4.28	60,758
April 17, 2026	4.4	4.35	4.35	4.45	4.23	47,725
April 16, 2026	4.29	4.38	4.38	4.45	4.25	29,636
April 15, 2026	4.3	4.32	4.32	4.56	4.27	110,852
April 14, 2026	4.23	4.3	4.3	4.3	4.1	51,216
April 13, 2026	3.88	4.25	4.25	4.28	3.88	74,534
April 10, 2026	3.75	3.91	3.91	3.99	3.68	130,494
April 09, 2026	3.61	3.64	3.64	3.75	3.61	22,660
April 08, 2026	3.6	3.61	3.61	3.74	3.6	30,628
April 07, 2026	3.58	3.58	3.58	3.59	3.51	48,247
April 06, 2026	3.7	3.6	3.6	3.75	3.51	67,607
April 02, 2026	3.46	3.67	3.67	3.7	3.42	100,119
April 01, 2026	3.54	3.46	3.46	3.58	3.44	61,576
March 31, 2026	3.48	3.51	3.51	3.58	3.48	35,688
March 30, 2026	3.48	3.47	3.47	3.59	3.42	35,570
March 27, 2026	3.48	3.47	3.47	3.59	3.37	69,881
March 26, 2026	3.59	3.5	3.5	3.66	3.5	28,705
March 25, 2026	3.75	3.64	3.64	3.87	3.57	52,269
March 24, 2026	3.86	3.76	3.76	3.95	3.75	30,445
March 23, 2026	3.64	3.95	3.95	3.96	3.64	96,218
March 20, 2026	3.49	3.65	3.65	3.72	3.36	165,650
March 19, 2026	3.6	3.49	3.49	3.62	3.41	123,349
March 18, 2026	3.79	3.6	3.6	3.99	3.55	168,785
March 17, 2026	3.62	3.76	3.76	3.95	3.62	97,846
March 16, 2026	3.56	3.64	3.64	3.72	3.56	92,898
March 13, 2026	3.6	3.54	3.54	3.8	3.53	38,517
March 12, 2026	3.78	3.58	3.58	3.79	3.54	21,142
March 11, 2026	3.57	3.71	3.71	3.89	3.57	47,923
March 10, 2026	3.69	3.53	3.53	3.7	3.53	53,130
March 09, 2026	3.87	3.7	3.7	3.87	3.7	43,956