EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	38.81	39.22	38.54	38.83	38.83	-1.30%	90,814
Jun 26, 2025	39.15	39.50	38.80	39.34	39.34	1.86%	68,691
Jun 25, 2025	38.44	38.66	38.23	38.62	38.62	0.29%	47,250
Jun 24, 2025	37.43	38.55	37.34	38.51	38.51	7.06%	110,477
Jun 23, 2025	34.96	35.97	34.72	35.97	35.74	2.45%	90,037
Jun 20, 2025	36.23	36.23	35.05	35.11	34.89	-1.74%	75,875
Jun 18, 2025	35.78	36.12	35.63	35.73	35.50	-0.50%	44,861
Jun 17, 2025	36.50	36.70	35.67	35.91	35.68	-3.62%	196,649
Jun 16, 2025	37.22	37.90	37.01	37.26	37.02	3.21%	163,960
Jun 13, 2025	35.74	36.42	35.69	36.10	35.87	-4.65%	218,871
Jun 12, 2025	37.55	37.87	37.46	37.86	37.62	0.42%	34,823
Jun 11, 2025	37.74	38.06	37.56	37.70	37.46	1.26%	80,347
Jun 10, 2025	37.06	37.28	36.66	37.23	36.99	1.80%	55,860
Jun 9, 2025	36.22	36.72	36.13	36.57	36.34	2.47%	66,313
Jun 6, 2025	35.41	35.74	35.26	35.69	35.46	1.19%	60,306
Jun 5, 2025	35.75	35.85	35.12	35.27	35.04	1.00%	168,059
Jun 4, 2025	34.51	34.95	34.50	34.92	34.70	4.05%	184,717
Jun 3, 2025	33.30	33.70	33.15	33.56	33.35	0.72%	79,929
Jun 2, 2025	33.06	33.35	32.70	33.32	33.11	1.90%	169,086
May 30, 2025	32.94	32.98	32.13	32.70	32.49	-3.82%	178,409
May 29, 2025	34.45	34.45	33.80	34.00	33.78	1.31%	54,893
May 28, 2025	33.75	33.80	33.56	33.56	33.35	-1.64%	31,979
May 27, 2025	34.01	34.18	33.75	34.12	33.90	-0.70%	42,709
May 23, 2025	33.67	34.47	33.62	34.36	34.14	1.36%	59,467
May 22, 2025	33.76	34.17	33.64	33.90	33.68	-1.19%	44,298
May 21, 2025	34.91	35.20	34.12	34.31	34.09	-0.58%	50,626
May 20, 2025	34.27	34.62	34.23	34.51	34.29	-0.63%	36,183
May 19, 2025	33.74	34.73	33.63	34.73	34.51	0.84%	20,074
May 16, 2025	34.40	34.57	34.02	34.44	34.22	-0.29%	33,548
May 15, 2025	34.48	34.54	34.10	34.54	34.32	-0.37%	20,683
May 14, 2025	34.81	34.94	34.52	34.67	34.45	2.24%	57,012
May 13, 2025	32.96	34.20	32.94	33.91	33.69	0.53%	67,779
May 12, 2025	33.86	33.98	33.37	33.73	33.51	6.67%	77,431
May 9, 2025	32.01	32.13	31.48	31.62	31.42	1.90%	35,170
May 8, 2025	31.41	31.58	30.94	31.03	30.83	-0.35%	129,036
May 7, 2025	31.57	31.57	30.85	31.14	30.94	-3.53%	105,971
May 6, 2025	31.95	32.60	31.81	32.28	32.07	-1.19%	121,293
May 5, 2025	32.88	33.03	32.65	32.67	32.46	2.41%	65,587
May 2, 2025	32.22	32.26	31.61	31.90	31.70	8.58%	219,834
May 1, 2025	29.82	29.87	29.38	29.38	29.19	-0.31%	100,247
Apr 30, 2025	29.11	29.61	28.80	29.47	29.28	0.72%	64,716
Apr 29, 2025	29.21	29.48	29.15	29.26	29.07	0.69%	32,920
Apr 28, 2025	29.05	29.12	28.64	29.06	28.87	0.83%	60,965
Apr 25, 2025	28.46	28.91	28.27	28.82	28.64	-0.89%	83,576
Apr 24, 2025	28.37	29.27	28.28	29.08	28.89	3.30%	157,056
Apr 23, 2025	28.63	29.00	28.08	28.15	27.97	3.42%	94,332
Apr 22, 2025	26.85	27.67	26.82	27.22	27.05	4.45%	110,662
Apr 21, 2025	26.45	26.55	25.44	26.06	25.89	-0.04%	90,096
Apr 17, 2025	26.39	26.63	25.98	26.07	25.90	2.60%	85,652
Apr 16, 2025	25.80	26.28	25.19	25.41	25.25	-3.90%	186,589