EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	64.60	65.17	63.00	63.19	63.19	-5.19%	83,397
Oct 15, 2026	63.98	66.71	63.00	66.65	66.65	-2.20%	156,226
Oct 14, 2026	69.53	70.11	67.85	68.15	68.15	-6.10%	91,173
Oct 13, 2026	70.98	72.58	70.79	72.58	72.58	-1.75%	91,760
Oct 12, 2026	75.22	75.22	73.68	73.87	73.87	-3.12%	144,343
Oct 9, 2026	76.21	76.64	75.33	76.25	76.25	3.08%	50,769
Oct 8, 2026	75.15	75.60	72.62	73.97	73.97	-5.63%	241,943
Oct 7, 2026	77.71	78.83	76.80	78.38	78.38	-4.00%	113,077
Oct 6, 2026	83.42	83.42	81.65	81.65	81.65	-2.10%	32,105
Oct 5, 2026	82.25	83.79	82.24	83.40	83.40	4.81%	52,231
Oct 2, 2026	79.14	80.11	78.23	79.57	79.57	3.84%	180,977
Oct 1, 2026	76.41	77.20	74.46	76.63	76.63	-0.01%	153,485
Sep 30, 2026	77.48	77.60	76.19	76.64	76.64	-2.57%	43,233
Sep 29, 2026	78.07	78.82	77.30	78.66	78.66	0.76%	32,671
Sep 28, 2026	78.03	78.78	75.64	78.07	78.07	-3.55%	71,052
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