EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	73.76	75.59	73.48	75.34	-	2.99%	109,986
Feb 17, 2026	72.71	73.90	70.70	73.15	73.15	-1.30%	181,308
Feb 13, 2026	72.63	74.43	70.49	74.11	74.11	1.15%	153,586
Feb 12, 2026	76.93	77.05	72.61	73.27	73.27	-3.35%	328,852
Feb 11, 2026	74.48	76.11	73.20	75.81	75.81	4.46%	244,058
Feb 10, 2026	72.94	73.20	72.03	72.57	72.57	0.54%	84,286
Feb 9, 2026	70.11	72.59	70.08	72.18	72.18	2.32%	161,852
Feb 6, 2026	67.76	70.68	67.71	70.54	70.54	7.97%	227,593
Feb 5, 2026	65.44	67.15	64.39	65.33	65.33	-1.69%	227,702
Feb 4, 2026	70.17	70.28	65.59	66.45	66.45	-3.97%	153,401
Feb 3, 2026	70.43	70.55	67.39	69.20	69.20	1.67%	151,607
Feb 2, 2026	65.66	68.75	65.66	68.06	68.06	0.59%	235,552
Jan 30, 2026	70.09	70.87	66.62	67.66	67.66	-6.50%	413,950
Jan 29, 2026	74.05	74.25	69.10	72.36	72.36	-1.62%	286,731
Jan 28, 2026	74.10	74.10	72.19	73.55	73.55	1.95%	191,037
Jan 27, 2026	70.96	72.25	70.61	72.14	72.14	5.84%	255,235
Jan 26, 2026	67.69	68.85	67.58	68.16	68.16	0.59%	170,469
Jan 23, 2026	66.13	68.01	65.65	67.76	67.76	1.85%	206,453
Jan 22, 2026	66.51	67.35	66.18	66.53	66.53	2.20%	99,339
Jan 21, 2026	64.12	65.83	64.00	65.10	65.10	4.83%	155,843
Jan 20, 2026	62.10	63.46	61.83	62.10	62.10	-2.91%	111,655
Jan 16, 2026	64.35	64.35	62.91	63.96	63.96	-1.36%	88,462
Jan 15, 2026	64.98	65.65	64.22	64.84	64.84	1.76%	106,978
Jan 14, 2026	63.19	63.72	62.68	63.72	63.72	1.27%	46,829
Jan 13, 2026	63.79	63.81	62.43	62.92	62.92	-2.16%	76,961
Jan 12, 2026	62.07	64.40	61.96	64.31	64.31	4.16%	118,075
Jan 9, 2026	60.94	61.77	60.43	61.74	61.74	1.53%	80,887
Jan 8, 2026	60.46	60.99	60.14	60.81	60.81	-0.16%	165,876
Jan 7, 2026	61.56	61.56	60.66	60.91	60.91	-2.28%	168,165
Jan 6, 2026	62.14	62.78	61.97	62.33	62.33	2.36%	175,791
Jan 5, 2026	60.17	61.00	59.50	60.89	60.89	3.22%	129,621
Jan 2, 2026	57.97	59.04	57.76	58.99	58.99	8.12%	107,536
Dec 31, 2025	55.05	55.16	54.41	54.56	54.56	-0.91%	70,730
Dec 30, 2025	54.98	55.37	54.86	55.06	55.06	1.08%	62,104
Dec 29, 2025	54.04	54.51	53.75	54.47	54.47	-0.71%	71,594
Dec 26, 2025	54.10	54.92	54.10	54.86	54.86	2.22%	123,001
Dec 24, 2025	53.73	53.88	53.55	53.67	53.67	0.45%	21,470
Dec 23, 2025	52.53	53.52	52.01	53.43	53.43	1.50%	35,410
Dec 22, 2025	52.55	52.80	52.34	52.64	52.54	1.45%	67,002
Dec 19, 2025	51.35	52.40	51.35	51.89	51.79	2.96%	104,625
Dec 18, 2025	50.67	51.31	50.40	50.40	50.31	3.30%	71,333
Dec 17, 2025	50.58	50.71	48.77	48.79	48.70	-2.32%	57,805
Dec 16, 2025	49.80	50.17	49.31	49.95	49.86	-1.77%	157,994
Dec 15, 2025	52.24	52.24	50.85	50.85	50.76	-0.99%	23,674
Dec 12, 2025	53.36	53.36	50.96	51.36	51.26	-3.55%	59,896
Dec 11, 2025	52.82	53.40	52.14	53.25	53.15	-1.22%	40,039
Dec 10, 2025	52.65	54.27	52.50	53.91	53.81	3.22%	76,890
Dec 9, 2025	51.55	52.42	51.40	52.23	52.13	-0.61%	38,711
Dec 8, 2025	53.30	53.30	52.16	52.55	52.45	-0.59%	69,417
Dec 5, 2025	53.42	53.99	52.68	52.86	52.76	2.09%	73,333