EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	86.70	89.51	85.27	88.06	88.06	1.22%	189,687
Jun 11, 2026	78.94	87.34	78.31	87.00	87.00	13.43%	146,109
Jun 10, 2026	78.99	82.18	76.43	76.70	76.70	-5.26%	78,343
Jun 9, 2026	86.02	86.97	74.28	80.96	80.96	0.41%	149,065
Jun 8, 2026	81.97	82.78	80.01	80.63	80.63	5.30%	98,032
Jun 5, 2026	85.70	85.70	75.72	76.57	76.57	-19.64%	303,579
Jun 4, 2026	92.93	96.08	91.00	95.28	95.28	-3.61%	82,588
Jun 3, 2026	101.05	101.12	97.09	98.85	98.85	-3.74%	107,392
Jun 2, 2026	100.42	102.93	99.48	102.69	102.69	3.04%	88,011
Jun 1, 2026	96.85	101.29	95.75	99.66	99.66	6.34%	106,887
May 29, 2026	94.95	95.83	93.27	93.72	93.72	0.02%	112,543
May 28, 2026	89.68	94.20	88.95	93.70	93.70	0.87%	146,414
May 27, 2026	94.31	95.00	91.06	92.89	92.89	-0.12%	102,520
May 26, 2026	90.25	93.32	90.25	93.00	93.00	11.66%	178,442
May 22, 2026	83.95	85.00	82.74	83.29	83.29	-0.96%	74,216
May 21, 2026	81.15	85.19	80.69	84.10	84.10	2.49%	123,515
May 20, 2026	78.30	82.06	78.21	82.06	82.06	5.54%	110,289
May 19, 2026	75.36	79.54	74.64	77.75	77.75	-3.04%	147,079
May 18, 2026	83.14	83.14	78.07	80.19	80.19	-0.61%	206,669
May 15, 2026	81.37	82.28	79.22	80.68	80.68	-10.53%	144,779
May 14, 2026	88.40	90.52	88.15	90.18	90.18	0.92%	63,418
May 13, 2026	86.75	90.21	85.87	89.36	89.36	6.25%	123,305
May 12, 2026	85.73	86.62	80.59	84.10	84.10	-9.32%	182,268
May 11, 2026	92.18	93.45	91.44	92.74	92.74	-0.11%	72,718
May 8, 2026	90.26	92.84	90.26	92.84	92.84	6.03%	129,298
May 7, 2026	91.82	91.82	86.86	87.56	87.56	-4.04%	102,923
May 6, 2026	88.60	91.54	88.11	91.25	91.25	9.73%	143,740
May 5, 2026	81.61	83.98	81.51	83.16	83.16	6.14%	142,627
May 4, 2026	79.78	81.13	77.50	78.35	78.35	-0.37%	220,398
May 1, 2026	77.56	80.57	77.56	78.64	78.64	1.04%	56,375
Apr 30, 2026	75.40	78.66	74.40	77.83	77.83	5.83%	63,821
Apr 29, 2026	75.01	75.01	73.13	73.54	73.54	-1.53%	36,315
Apr 28, 2026	74.12	75.21	73.02	74.68	74.68	-3.13%	101,363
Apr 27, 2026	77.88	78.23	76.65	77.09	77.09	-0.31%	77,083
Apr 24, 2026	75.69	77.69	75.30	77.33	77.33	6.66%	78,678
Apr 23, 2026	74.11	75.22	70.10	72.50	72.50	-5.10%	159,972
Apr 22, 2026	75.07	76.92	74.56	76.40	76.40	5.31%	102,405
Apr 21, 2026	76.26	76.47	72.00	72.55	72.55	-4.30%	133,468
Apr 20, 2026	75.61	76.14	74.64	75.81	75.81	-2.27%	86,933
Apr 17, 2026	77.07	79.57	76.54	77.57	77.57	5.65%	273,997
Apr 16, 2026	73.29	74.35	72.11	73.42	73.42	1.16%	171,759
Apr 15, 2026	72.10	72.94	71.33	72.58	72.58	-0.32%	83,586
Apr 14, 2026	70.66	72.84	70.53	72.81	72.81	5.95%	97,827
Apr 13, 2026	65.44	69.09	65.31	68.72	68.72	2.34%	125,275
Apr 10, 2026	67.60	68.17	66.60	67.15	67.15	1.37%	79,845
Apr 9, 2026	64.43	67.00	63.54	66.24	66.24	-0.60%	168,600
Apr 8, 2026	68.13	68.49	65.02	66.64	66.64	16.20%	253,891
Apr 7, 2026	56.74	57.48	54.31	57.35	57.35	1.04%	76,997
Apr 6, 2026	56.40	57.51	55.79	56.76	56.76	2.44%	229,120
Apr 2, 2026	52.29	56.55	51.79	55.41	55.41	-3.10%	291,224