EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	80.33	81.44	79.34	80.95	80.95	3.21%	106,329
Sep 24, 2026	79.58	79.69	77.51	78.43	78.43	-2.17%	42,821
Sep 23, 2026	82.99	82.99	79.61	80.17	80.17	-5.97%	58,371
Sep 22, 2026	83.10	85.72	83.08	85.26	85.26	1.17%	32,563
Sep 21, 2026	82.83	84.90	82.28	84.50	84.28	7.96%	70,217
Sep 18, 2026	77.53	78.36	76.77	78.27	78.06	0.69%	53,133
Sep 17, 2026	77.29	78.28	77.29	77.73	77.52	5.20%	34,993
Sep 16, 2026	76.07	76.58	72.43	73.89	73.69	-0.24%	29,362
Sep 15, 2026	75.39	75.39	73.40	74.07	73.87	-0.72%	29,384
Sep 14, 2026	74.84	76.49	73.94	74.61	74.41	-8.59%	56,444
Sep 11, 2026	82.07	82.12	81.06	81.62	81.40	3.74%	45,439
Sep 10, 2026	80.14	80.20	78.59	78.68	78.47	-6.52%	64,893
Sep 9, 2026	84.70	86.01	83.58	84.17	83.95	-1.66%	35,044
Sep 8, 2026	86.19	86.50	85.14	85.59	85.36	0.55%	41,854
Sep 4, 2026	81.50	85.12	81.50	85.12	84.89	5.56%	78,941
Sep 3, 2026	79.21	80.86	78.14	80.64	80.43	1.19%	52,836
Sep 2, 2026	78.34	79.69	78.33	79.69	79.48	1.81%	49,854
Sep 1, 2026	79.14	80.50	77.57	78.27	78.06	-1.07%	79,627
Aug 31, 2026	80.07	80.47	78.41	79.12	78.91	-0.63%	45,911
Aug 28, 2026	81.77	82.69	79.12	79.62	79.41	-2.21%	59,678
Aug 27, 2026	81.47	81.55	80.04	81.42	81.20	1.90%	116,677
Aug 26, 2026	80.44	81.18	79.80	79.90	79.69	-0.25%	65,038
Aug 25, 2026	78.64	80.28	78.13	80.10	79.89	4.93%	139,715
Aug 24, 2026	77.40	77.40	75.20	76.34	76.14	-4.32%	153,847
Aug 21, 2026	80.81	81.01	79.33	79.79	79.58	1.97%	218,338
Aug 20, 2026	76.65	78.68	76.57	78.25	78.04	2.46%	44,339
Aug 19, 2026	77.84	77.99	75.79	76.37	76.17	3.24%	72,363
Aug 18, 2026	76.41	77.17	73.65	73.97	73.77	-8.60%	172,903
Aug 17, 2026	81.00	82.98	80.77	80.93	80.72	3.37%	42,355
Aug 14, 2026	79.40	80.20	77.94	78.29	78.08	-0.63%	43,918
Aug 13, 2026	78.03	79.89	77.88	78.79	78.58	0.97%	35,002
Aug 12, 2026	78.54	78.78	77.36	78.03	77.82	4.65%	62,058
Aug 11, 2026	75.18	75.67	73.97	74.56	74.36	1.17%	30,242
Aug 10, 2026	73.81	74.32	73.46	73.70	73.50	-2.25%	57,993
Aug 7, 2026	76.02	76.11	73.60	75.40	75.20	2.91%	186,693
Aug 6, 2026	72.41	74.98	71.41	73.27	73.08	-3.36%	106,534
Aug 5, 2026	76.53	77.47	75.58	75.82	75.62	-1.17%	112,773
Aug 4, 2026	74.12	77.28	73.91	76.72	76.52	7.65%	96,421
Aug 3, 2026	69.10	71.64	68.07	71.27	71.08	1.14%	67,374
Jul 31, 2026	73.11	73.68	68.70	70.47	70.28	2.31%	56,486
Jul 30, 2026	65.37	69.02	65.02	68.88	68.70	12.35%	168,088
Jul 29, 2026	63.42	66.17	60.60	61.31	61.15	-6.41%	124,152
Jul 28, 2026	64.51	66.67	63.18	65.51	65.34	-5.85%	107,455
Jul 27, 2026	71.45	71.60	67.54	69.58	69.40	1.19%	58,794
Jul 24, 2026	70.77	71.05	68.44	68.76	68.58	-5.76%	54,169
Jul 23, 2026	72.75	74.34	71.04	72.96	72.77	-1.72%	45,242
Jul 22, 2026	73.20	75.05	73.20	74.24	74.04	-1.75%	26,895
Jul 21, 2026	74.93	76.10	73.97	75.56	75.36	8.14%	71,545
Jul 20, 2026	71.18	71.79	69.60	69.87	69.69	1.26%	153,674
Jul 17, 2026	65.87	70.62	64.68	69.00	68.82	-4.38%	152,965