EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	28.74	29.48	28.64	29.06	29.06	2.40%	80,446
Jan 16, 2025	28.75	28.75	28.34	28.38	28.38	-0.04%	48,654
Jan 15, 2025	28.24	28.47	28.07	28.39	28.39	3.46%	157,397
Jan 14, 2025	27.43	27.60	27.18	27.44	27.44	3.27%	87,649
Jan 13, 2025	26.20	26.57	26.18	26.57	26.57	-1.99%	116,163
Jan 10, 2025	27.51	27.56	26.93	27.11	27.11	-5.11%	135,026
Jan 8, 2025	28.45	28.67	28.21	28.57	28.57	-1.45%	108,857
Jan 7, 2025	29.94	29.94	28.89	28.99	28.99	-2.13%	54,013
Jan 6, 2025	30.21	30.49	29.57	29.62	29.62	1.09%	129,212
Jan 3, 2025	29.24	29.38	29.03	29.30	29.30	2.45%	417,181
Jan 2, 2025	28.74	28.99	28.42	28.60	28.60	-0.59%	69,021
Dec 31, 2024	28.89	29.10	28.62	28.77	28.77	-0.72%	132,047
Dec 30, 2024	29.13	29.24	28.80	28.98	28.98	-2.59%	137,734
Dec 27, 2024	29.62	29.75	29.35	29.75	29.75	-1.16%	73,552
Dec 26, 2024	29.83	30.29	29.83	30.10	30.10	-1.57%	25,951
Dec 24, 2024	30.28	30.58	30.12	30.58	30.58	1.06%	32,348
Dec 23, 2024	29.73	30.35	29.63	30.26	30.26	1.07%	77,479
Dec 20, 2024	29.17	30.27	29.17	29.94	29.82	1.25%	108,041
Dec 19, 2024	30.15	30.15	29.55	29.57	29.45	1.16%	45,379
Dec 18, 2024	31.34	31.42	29.20	29.23	29.11	-6.97%	77,629
Dec 17, 2024	31.00	31.49	30.83	31.42	31.29	-1.01%	51,624
Dec 16, 2024	31.76	32.00	31.66	31.74	31.61	-1.61%	57,240
Dec 13, 2024	32.44	32.44	31.89	32.26	32.13	0.12%	297,478
Dec 12, 2024	32.25	32.64	32.06	32.22	32.09	-1.10%	42,269
Dec 11, 2024	32.63	32.72	32.20	32.58	32.44	1.18%	111,001
Dec 10, 2024	32.83	33.00	32.20	32.20	32.07	-5.32%	105,634
Dec 9, 2024	34.00	34.70	33.89	34.01	33.87	6.12%	197,043
Dec 6, 2024	32.47	32.48	31.83	32.05	31.92	-0.50%	70,469
Dec 5, 2024	31.98	32.30	31.98	32.21	32.08	1.96%	46,182
Dec 4, 2024	31.62	31.72	31.29	31.59	31.46	0.54%	86,804
Dec 3, 2024	30.95	31.43	30.44	31.42	31.29	0.87%	108,972
Dec 2, 2024	30.86	31.25	30.68	31.15	31.02	0.97%	131,601
Nov 29, 2024	29.93	30.87	29.80	30.85	30.72	0.55%	74,658
Nov 27, 2024	31.06	31.16	30.40	30.68	30.55	0.49%	28,704
Nov 26, 2024	30.94	30.94	30.44	30.53	30.40	-1.26%	31,863
Nov 25, 2024	31.29	31.30	30.74	30.92	30.79	0.10%	50,040
Nov 22, 2024	30.67	30.91	30.54	30.89	30.76	-0.13%	28,389
Nov 21, 2024	30.73	31.02	30.54	30.93	30.80	-0.61%	50,388
Nov 20, 2024	31.03	31.17	30.73	31.12	30.99	-0.54%	32,352
Nov 19, 2024	31.00	31.48	30.79	31.29	31.16	-0.35%	47,026
Nov 18, 2024	30.83	31.40	30.75	31.40	31.27	3.80%	45,068
Nov 15, 2024	30.53	30.56	30.07	30.25	30.12	-0.46%	48,264
Nov 14, 2024	30.71	30.89	30.32	30.39	30.26	-1.36%	51,557
Nov 13, 2024	31.60	31.60	30.71	30.81	30.68	-2.22%	35,888
Nov 12, 2024	31.94	32.12	31.15	31.51	31.38	-5.57%	98,491
Nov 11, 2024	33.78	33.83	33.08	33.37	33.23	-2.63%	108,814
Nov 8, 2024	35.11	35.19	33.80	34.27	34.13	-7.38%	114,789
Nov 7, 2024	36.40	37.25	36.40	37.00	36.85	6.97%	88,354
Nov 6, 2024	34.00	34.97	33.63	34.59	34.45	-4.08%	95,053
Nov 5, 2024	35.84	36.12	35.68	36.06	35.91	4.34%	43,228
Nov 4, 2024	35.11	35.30	34.48	34.56	34.42	1.26%	32,399
Nov 1, 2024	34.63	35.00	34.02	34.13	33.99	0.15%	44,326
Oct 31, 2024	34.35	34.36	33.40	34.08	33.94	-1.73%	61,777
Oct 30, 2024	34.70	35.11	34.41	34.68	34.54	-3.16%	35,488
Oct 29, 2024	36.08	36.08	35.66	35.81	35.66	-0.56%	21,068
Oct 28, 2024	35.79	36.25	35.79	36.01	35.86	0.78%	14,603
Oct 25, 2024	36.03	36.41	35.48	35.73	35.58	0.06%	19,646
Oct 24, 2024	35.86	35.99	35.44	35.71	35.56	-0.64%	27,504
Oct 23, 2024	36.35	36.46	35.61	35.94	35.79	-1.78%	47,136
Oct 22, 2024	36.29	36.81	36.29	36.59	36.44	-0.62%	24,459
Oct 21, 2024	36.74	37.05	36.25	36.82	36.67	-2.31%	55,829
Oct 18, 2024	38.43	38.43	37.50	37.69	37.53	2.84%	277,639
Oct 17, 2024	36.41	36.76	36.08	36.65	36.50	-0.27%	51,183
Oct 16, 2024	36.56	37.16	36.56	36.75	36.60	2.11%	67,619
Oct 15, 2024	37.43	37.43	35.74	35.99	35.84	-6.25%	144,183
Oct 14, 2024	37.96	39.00	37.74	38.39	38.23	-1.21%	45,038
Oct 11, 2024	37.40	38.94	37.40	38.86	38.70	2.05%	59,653
Oct 10, 2024	38.03	38.36	37.16	38.08	37.92	0.87%	37,165
Oct 9, 2024	36.95	38.19	36.87	37.75	37.59	-1.74%	93,555
Oct 8, 2024	38.35	38.76	37.49	38.42	38.26	-7.80%	93,407
Oct 7, 2024	41.41	41.94	40.81	41.67	41.50	2.58%	74,469
Oct 4, 2024	40.30	40.76	39.92	40.62	40.45	2.16%	200,408
Oct 3, 2024	39.00	40.12	38.61	39.76	39.59	-3.45%	111,961
Oct 2, 2024	41.14	41.30	40.15	41.18	41.01	6.27%	207,133
Oct 1, 2024	38.63	38.85	37.40	38.75	38.59	2.05%	121,837
Sep 30, 2024	39.38	39.38	37.73	37.97	37.81	-4.98%	166,461
Sep 27, 2024	40.00	40.74	39.75	39.96	39.79	-0.77%	548,789
Sep 26, 2024	40.11	40.65	39.32	40.27	40.10	11.37%	215,972
Sep 25, 2024	36.64	37.01	36.15	36.16	36.01	-3.73%	79,039
Sep 24, 2024	36.44	37.68	36.17	37.56	37.40	9.99%	146,815
Sep 23, 2024	33.90	34.51	33.90	34.15	33.79	1.94%	99,743
Sep 20, 2024	33.65	33.79	33.16	33.50	33.14	-0.48%	111,015
Sep 19, 2024	33.41	33.87	32.79	33.66	33.30	6.28%	100,594
Sep 18, 2024	32.29	32.93	31.55	31.67	31.33	-1.28%	62,563
Sep 17, 2024	32.30	32.45	31.80	32.08	31.74	0.60%	48,508
Sep 16, 2024	31.93	32.07	31.63	31.89	31.55	1.05%	24,239
Sep 13, 2024	31.43	31.77	31.43	31.56	31.22	1.22%	23,218
Sep 12, 2024	30.59	31.25	30.42	31.18	30.85	2.26%	42,051
Sep 11, 2024	29.91	30.53	28.94	30.49	30.17	1.84%	59,508
Sep 10, 2024	30.07	30.07	29.30	29.94	29.62	-0.99%	30,816
Sep 9, 2024	30.02	30.41	29.87	30.24	29.92	2.40%	51,520
Sep 6, 2024	31.08	31.08	29.42	29.53	29.22	-5.69%	73,510
Sep 5, 2024	31.20	31.53	30.96	31.31	30.98	0.74%	35,559
Sep 4, 2024	30.82	31.62	30.82	31.08	30.75	-0.51%	123,981
Sep 3, 2024	32.47	32.47	31.04	31.24	30.91	-5.85%	94,590
Aug 30, 2024	33.50	33.50	32.70	33.18	32.83	0.55%	37,590
Aug 29, 2024	33.17	33.47	32.88	33.00	32.65	0.36%	78,352
Aug 28, 2024	33.31	33.75	32.54	32.88	32.53	-2.03%	76,925
Aug 27, 2024	33.48	33.68	33.24	33.56	33.20	0.45%	14,756
Aug 26, 2024	33.88	33.88	33.32	33.41	33.05	-2.74%	54,037