EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	29.82	29.87	29.38	29.38	29.38	-0.31%	100,247
Apr 30, 2025	29.11	29.61	28.80	29.47	29.47	0.72%	64,716
Apr 29, 2025	29.21	29.48	29.15	29.26	29.26	0.69%	32,920
Apr 28, 2025	29.05	29.12	28.64	29.06	29.06	0.83%	60,965
Apr 25, 2025	28.46	28.91	28.27	28.82	28.82	-0.89%	83,576
Apr 24, 2025	28.37	29.27	28.28	29.08	29.08	3.30%	157,056
Apr 23, 2025	28.63	29.00	28.08	28.15	28.15	3.42%	94,332
Apr 22, 2025	26.85	27.67	26.82	27.22	27.22	4.45%	110,662
Apr 21, 2025	26.45	26.55	25.44	26.06	26.06	-0.04%	90,096
Apr 17, 2025	26.39	26.63	25.98	26.07	26.07	2.60%	85,652
Apr 16, 2025	25.80	26.28	25.19	25.41	25.41	-3.90%	186,589
Apr 15, 2025	26.60	26.87	26.42	26.44	26.44	-0.11%	43,332
Apr 14, 2025	26.30	26.92	26.00	26.47	26.47	2.60%	100,189
Apr 11, 2025	24.69	25.86	24.50	25.80	25.80	8.81%	93,188
Apr 10, 2025	24.21	24.31	22.43	23.71	23.71	-4.82%	74,548
Apr 9, 2025	20.94	25.13	20.66	24.91	24.91	20.40%	252,661
Apr 8, 2025	23.47	23.48	20.13	20.69	20.69	-4.30%	204,915
Apr 7, 2025	21.18	23.93	20.85	21.62	21.62	-11.10%	189,018
Apr 4, 2025	25.89	26.02	23.40	24.32	24.32	-16.60%	207,979
Apr 3, 2025	29.15	29.83	29.12	29.16	29.16	-6.48%	152,306
Apr 2, 2025	30.80	31.33	30.80	31.18	31.18	0.29%	48,834
Apr 1, 2025	30.62	31.24	30.36	31.09	31.09	1.20%	86,602
Mar 31, 2025	29.99	30.82	29.60	30.72	30.72	-0.84%	150,887
Mar 28, 2025	31.77	31.83	30.81	30.98	30.98	-5.52%	86,952
Mar 27, 2025	32.44	33.06	32.42	32.79	32.79	1.20%	76,146
Mar 26, 2025	32.86	32.93	32.18	32.40	32.40	-1.61%	76,380
Mar 25, 2025	33.14	33.29	32.85	32.93	32.93	-1.99%	81,681
Mar 24, 2025	33.53	33.82	33.43	33.60	33.16	0.96%	101,855
Mar 21, 2025	32.90	33.34	32.82	33.28	32.85	-1.36%	51,903
Mar 20, 2025	33.35	33.89	33.24	33.74	33.30	-2.79%	73,264
Mar 19, 2025	34.92	35.08	34.29	34.71	34.26	0.55%	53,229
Mar 18, 2025	34.84	34.84	34.10	34.52	34.07	-1.46%	85,600
Mar 17, 2025	33.76	35.15	33.74	35.03	34.57	5.07%	142,294
Mar 14, 2025	32.71	33.37	32.67	33.34	32.91	5.51%	129,677
Mar 13, 2025	30.98	31.93	30.98	31.60	31.19	-1.25%	37,836
Mar 12, 2025	31.89	32.06	31.50	32.00	31.58	1.62%	115,940
Mar 11, 2025	31.49	31.96	30.89	31.49	31.08	2.37%	112,445
Mar 10, 2025	31.70	31.91	30.20	30.76	30.36	-7.27%	170,133
Mar 7, 2025	33.03	33.38	32.26	33.17	32.74	1.38%	169,256
Mar 6, 2025	33.32	33.62	32.66	32.72	32.29	-1.83%	216,837
Mar 5, 2025	32.20	33.46	32.00	33.33	32.90	9.10%	246,702
Mar 4, 2025	30.19	31.34	29.60	30.55	30.15	2.31%	146,217
Mar 3, 2025	31.17	31.47	29.55	29.86	29.47	-3.02%	154,716
Feb 28, 2025	30.39	30.79	29.97	30.79	30.39	-3.69%	108,196
Feb 27, 2025	33.31	33.37	31.95	31.97	31.55	-6.27%	127,325
Feb 26, 2025	34.27	34.71	33.79	34.11	33.67	3.08%	145,300
Feb 25, 2025	33.26	33.26	32.69	33.09	32.66	0.33%	155,657
Feb 24, 2025	34.07	34.07	32.95	32.98	32.55	-4.85%	138,153
Feb 21, 2025	35.38	35.81	34.30	34.66	34.21	-0.69%	373,152
Feb 20, 2025	34.67	35.36	34.48	34.90	34.45	2.80%	97,429