EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	51.51	52.55	51.51	51.66	51.66	6.54%	77,627
Nov 5, 2026	55.73	55.73	48.43	48.49	48.49	-17.46%	215,136
Nov 4, 2026	58.93	60.48	58.13	58.75	58.75	2.66%	66,233
Nov 3, 2026	57.63	58.16	56.88	57.23	57.23	0.01%	53,085
Nov 2, 2026	59.95	60.80	57.22	57.23	57.23	-0.16%	85,161
Oct 30, 2026	57.91	58.34	55.86	57.32	57.32	-7.80%	90,661
Oct 29, 2026	61.61	62.34	60.91	62.17	62.17	-3.78%	46,712
Oct 28, 2026	63.74	64.95	63.15	64.61	64.61	4.82%	68,969
Oct 27, 2026	61.01	62.21	60.62	61.64	61.64	3.11%	54,138
Oct 26, 2026	58.25	60.26	58.04	59.78	59.78	-0.94%	65,951
Oct 23, 2026	59.28	60.37	59.15	60.35	60.35	1.21%	53,180
Oct 22, 2026	60.60	61.47	58.87	59.63	59.63	-8.64%	147,868
Oct 21, 2026	65.99	65.99	64.41	65.27	65.27	1.16%	72,452
Oct 20, 2026	62.62	65.44	62.58	64.52	64.52	0.05%	54,923
Oct 19, 2026	66.08	66.08	64.37	64.49	64.49	2.06%	79,438
Oct 16, 2026	65.72	65.72	62.60	63.19	63.19	-5.19%	82,757
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