EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	60.38	61.48	57.78	57.75	-	-1.03%	84,889
Mar 12, 2026	61.74	61.95	58.14	58.35	58.35	-9.51%	225,179
Mar 11, 2026	64.04	65.47	63.26	64.48	64.48	0.58%	240,133
Mar 10, 2026	63.98	68.11	63.11	64.11	64.11	1.07%	319,281
Mar 9, 2026	57.75	63.98	56.40	63.43	63.43	5.88%	464,423
Mar 6, 2026	58.23	60.99	57.44	59.91	59.91	-1.88%	309,762
Mar 5, 2026	62.21	63.93	58.56	61.06	61.06	-6.98%	361,767
Mar 4, 2026	64.00	67.33	63.09	65.64	65.64	2.92%	340,231
Mar 3, 2026	62.00	65.30	57.47	63.78	63.78	-14.68%	914,951
Mar 2, 2026	72.16	76.14	72.14	74.75	74.75	-5.27%	324,365
Feb 27, 2026	77.44	79.34	77.23	78.91	78.91	-0.80%	110,855
Feb 26, 2026	81.90	81.90	77.29	79.55	79.55	-2.93%	224,725
Feb 25, 2026	82.39	82.43	80.95	81.95	81.95	3.37%	230,068
Feb 24, 2026	77.90	80.09	77.46	79.28	79.28	4.56%	170,342
Feb 23, 2026	77.08	77.97	75.28	75.82	75.82	-3.40%	218,058
Feb 20, 2026	73.57	78.49	73.57	78.49	78.49	6.30%	209,446
Feb 19, 2026	73.02	73.84	72.18	73.84	73.84	-0.67%	103,978
Feb 18, 2026	73.76	75.59	73.48	74.34	74.34	1.63%	179,447
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