EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	34.35	34.36	33.40	34.08	34.08	-1.73%	60,954
Oct 30, 2024	34.70	35.10	34.41	34.68	34.68	-3.16%	35,488
Oct 29, 2024	36.08	36.08	35.66	35.81	35.81	-0.56%	21,100
Oct 28, 2024	35.79	36.25	35.79	36.01	36.01	0.78%	14,603
Oct 25, 2024	36.03	36.41	35.48	35.73	35.73	0.06%	19,646
Oct 24, 2024	35.86	35.99	35.44	35.71	35.71	-0.64%	27,504
Oct 23, 2024	36.35	36.46	35.61	35.94	35.94	-1.78%	47,136
Oct 22, 2024	36.29	36.81	36.29	36.59	36.59	-0.62%	24,500
Oct 21, 2024	36.74	37.05	36.25	36.82	36.82	-2.31%	55,829
Oct 18, 2024	38.43	38.43	37.50	37.69	37.69	2.84%	277,639
Oct 17, 2024	36.41	36.76	36.08	36.65	36.65	-0.27%	51,200
Oct 16, 2024	36.56	37.16	36.56	36.75	36.75	2.11%	67,619
Oct 15, 2024	37.43	37.43	35.74	35.99	35.99	-6.25%	144,200
Oct 14, 2024	37.96	39.00	37.74	38.39	38.39	-1.21%	45,038
Oct 11, 2024	37.40	38.94	37.40	38.86	38.86	2.05%	59,700
Oct 10, 2024	38.03	38.36	37.16	38.08	38.08	0.87%	37,200
Oct 9, 2024	36.95	38.19	36.87	37.75	37.75	-1.74%	93,555
Oct 8, 2024	38.35	38.76	37.49	38.42	38.42	-7.80%	93,407
Oct 7, 2024	41.41	41.94	40.81	41.67	41.67	2.58%	74,469
Oct 4, 2024	40.30	40.76	39.92	40.62	40.62	2.16%	200,408
Oct 3, 2024	39.00	40.12	38.61	39.76	39.76	-3.45%	111,961
Oct 2, 2024	41.14	41.30	40.15	41.18	41.18	6.27%	207,133
Oct 1, 2024	38.63	38.85	37.40	38.75	38.75	2.05%	121,837
Sep 30, 2024	39.38	39.38	37.73	37.97	37.97	-4.98%	166,461
Sep 27, 2024	40.00	40.74	39.75	39.96	39.96	-0.77%	548,800
Sep 26, 2024	40.11	40.65	39.32	40.27	40.27	11.37%	215,972
Sep 25, 2024	36.64	37.01	36.15	36.16	36.16	-3.73%	79,039
Sep 24, 2024	36.44	37.68	36.17	37.56	37.56	9.99%	146,815
Sep 23, 2024	33.90	34.51	33.90	34.15	33.90	1.94%	99,743
Sep 20, 2024	33.65	33.78	33.16	33.50	33.26	-0.48%	111,015
Sep 19, 2024	33.41	33.87	32.79	33.66	33.42	6.28%	100,600
Sep 18, 2024	32.29	32.93	31.55	31.67	31.44	-1.28%	62,600
Sep 17, 2024	32.30	32.45	31.80	32.08	31.85	0.60%	48,508
Sep 16, 2024	31.93	32.07	31.63	31.89	31.66	1.05%	24,239
Sep 13, 2024	31.43	31.77	31.43	31.56	31.33	1.22%	23,218
Sep 12, 2024	30.59	31.25	30.42	31.18	30.96	2.26%	42,100
Sep 11, 2024	29.91	30.53	28.94	30.49	30.27	1.84%	59,508
Sep 10, 2024	30.07	30.07	29.30	29.94	29.72	-0.99%	30,816
Sep 9, 2024	30.02	30.41	29.87	30.24	30.02	2.40%	51,520
Sep 6, 2024	31.08	31.08	29.42	29.53	29.32	-5.69%	73,510
Sep 5, 2024	31.20	31.53	30.96	31.31	31.08	0.74%	35,559
Sep 4, 2024	30.82	31.62	30.82	31.08	30.86	-0.51%	124,000
Sep 3, 2024	32.47	32.47	31.04	31.24	31.01	-5.85%	94,590
Aug 30, 2024	33.50	33.50	32.70	33.18	32.94	0.55%	37,600
Aug 29, 2024	33.17	33.47	32.88	33.00	32.76	0.36%	78,400
Aug 28, 2024	33.31	33.75	32.54	32.88	32.64	-2.03%	76,925
Aug 27, 2024	33.48	33.68	33.24	33.56	33.32	0.45%	14,800
Aug 26, 2024	33.88	33.88	33.32	33.41	33.17	-2.74%	54,037
Aug 23, 2024	33.78	34.51	33.46	34.35	34.10	4.66%	53,705
Aug 22, 2024	33.78	33.78	32.58	32.82	32.58	-3.47%	61,800
Aug 21, 2024	33.50	34.09	33.50	34.00	33.76	1.28%	50,300
Aug 20, 2024	34.07	34.10	33.45	33.57	33.33	-2.75%	50,573
Aug 19, 2024	34.05	34.63	33.87	34.52	34.27	3.01%	57,239
Aug 16, 2024	32.95	33.51	32.95	33.51	33.27	3.49%	68,100
Aug 15, 2024	31.85	32.54	31.85	32.38	32.15	3.19%	47,713
Aug 14, 2024	31.65	31.78	31.02	31.38	31.15	-1.60%	57,726
Aug 13, 2024	31.09	31.90	31.09	31.89	31.66	3.37%	36,400
Aug 12, 2024	30.72	31.20	30.66	30.85	30.63	0.85%	54,048
Aug 9, 2024	30.25	30.69	30.00	30.59	30.37	1.43%	45,800
Aug 8, 2024	29.41	30.17	29.19	30.16	29.94	6.91%	65,538
Aug 7, 2024	29.67	29.67	28.11	28.21	28.01	1.73%	64,530
Aug 6, 2024	27.11	28.26	26.91	27.73	27.53	1.61%	66,165
Aug 5, 2024	25.03	27.64	25.01	27.29	27.09	-8.36%	121,700
Aug 2, 2024	29.73	29.94	29.28	29.78	29.57	-4.52%	67,800
Aug 1, 2024	32.43	32.62	30.89	31.19	30.97	-5.11%	99,309
Jul 31, 2024	32.92	33.23	32.58	32.87	32.63	6.44%	86,300
Jul 30, 2024	31.40	31.40	30.60	30.88	30.66	-1.25%	31,900
Jul 29, 2024	31.59	31.59	31.02	31.27	31.04	-1.17%	61,300
Jul 26, 2024	31.73	31.82	31.30	31.64	31.41	2.89%	58,504
Jul 25, 2024	30.78	31.45	30.37	30.75	30.53	-1.35%	55,112
Jul 24, 2024	32.15	32.15	31.07	31.17	30.95	-4.21%	96,798
Jul 23, 2024	32.68	32.77	32.41	32.54	32.31	-2.66%	43,529
Jul 22, 2024	33.26	33.52	33.02	33.43	33.19	2.42%	30,800
Jul 19, 2024	33.38	33.38	32.61	32.64	32.40	-2.86%	41,731
Jul 18, 2024	34.88	34.88	33.49	33.60	33.36	-2.78%	76,058
Jul 17, 2024	34.96	35.12	34.55	34.56	34.31	-5.11%	47,866
Jul 16, 2024	35.79	36.42	35.76	36.42	36.16	1.56%	53,629
Jul 15, 2024	36.46	36.48	35.68	35.86	35.60	-3.05%	89,200
Jul 12, 2024	37.00	37.36	36.91	36.99	36.72	0.96%	343,800
Jul 11, 2024	37.05	37.33	36.38	36.64	36.38	1.95%	98,758
Jul 10, 2024	35.74	36.04	35.60	35.94	35.68	1.35%	48,330
Jul 9, 2024	35.10	35.56	35.07	35.46	35.20	1.23%	41,800
Jul 8, 2024	35.30	35.36	34.95	35.03	34.78	0.20%	27,012
Jul 5, 2024	34.85	35.09	34.29	34.96	34.71	1.16%	306,900
Jul 3, 2024	33.73	34.62	33.73	34.56	34.31	4.35%	53,917
Jul 2, 2024	32.54	33.15	32.54	33.12	32.88	1.01%	27,132
Jul 1, 2024	33.19	33.30	32.70	32.79	32.55	0.40%	40,287
Jun 28, 2024	33.00	33.13	32.46	32.66	32.42	0.49%	35,408
Jun 27, 2024	32.88	32.96	32.41	32.50	32.27	0.25%	14,900
Jun 26, 2024	32.40	32.54	32.18	32.42	32.19	-0.77%	26,262
Jun 25, 2024	32.78	32.78	32.37	32.67	32.43	-1.45%	55,036
Jun 24, 2024	33.50	33.89	33.15	33.15	32.62	-0.06%	32,600
Jun 21, 2024	33.30	33.43	33.15	33.17	32.64	-1.28%	18,000
Jun 20, 2024	34.45	34.45	33.22	33.60	33.06	-0.39%	80,700
Jun 18, 2024	33.04	33.92	33.04	33.73	33.19	2.62%	67,678
Jun 17, 2024	32.50	33.00	32.29	32.87	32.34	1.86%	36,400
Jun 14, 2024	31.91	32.36	31.79	32.27	31.75	0.34%	25,800
Jun 13, 2024	32.43	32.66	31.91	32.16	31.65	-0.65%	61,400
Jun 12, 2024	32.65	33.00	32.25	32.37	31.85	2.76%	52,445
Jun 11, 2024	31.43	31.50	30.99	31.50	31.00	-1.25%	23,500