EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	79.40	80.20	77.94	78.29	78.29	-0.63%	43,892
Aug 13, 2026	78.03	79.89	77.88	78.79	78.79	0.97%	34,449
Aug 12, 2026	78.54	78.78	77.36	78.03	78.03	4.65%	61,533
Aug 11, 2026	75.18	75.67	73.97	74.56	74.56	1.17%	30,046
Aug 10, 2026	73.81	74.32	73.46	73.70	73.70	-2.25%	56,714
Aug 7, 2026	76.02	76.11	73.60	75.40	75.40	2.91%	186,533
Aug 6, 2026	72.41	74.98	71.41	73.27	73.27	-3.36%	106,494
Aug 5, 2026	76.53	77.47	75.58	75.82	75.82	-1.17%	111,116
Aug 4, 2026	74.12	77.28	73.91	76.72	76.72	7.65%	95,736
Aug 3, 2026	69.10	71.64	68.07	71.27	71.27	1.14%	66,078
Jul 31, 2026	73.11	73.68	68.70	70.47	70.47	2.31%	55,860
Jul 30, 2026	65.37	69.02	65.02	68.88	68.88	12.35%	167,224
Jul 29, 2026	63.42	66.17	60.60	61.31	61.31	-6.41%	122,445
Jul 28, 2026	64.51	66.67	63.18	65.51	65.51	-5.85%	107,417
Jul 27, 2026	71.45	71.60	67.54	69.58	69.58	1.19%	58,790
Jul 24, 2026	70.77	71.05	68.44	68.76	68.76	-5.76%	54,033
Jul 23, 2026	72.75	74.34	71.04	72.96	72.96	-1.72%	45,237
Jul 22, 2026	73.20	75.05	73.20	74.24	74.24	-1.75%	26,770
Jul 21, 2026	74.93	76.10	73.97	75.56	75.56	8.14%	70,588
Jul 20, 2026	71.18	71.79	69.60	69.87	69.87	1.26%	153,671
Jul 17, 2026	65.87	70.62	64.68	69.00	69.00	-4.38%	152,934
Jul 16, 2026	72.81	73.70	71.15	72.16	72.16	-6.42%	57,042
Jul 15, 2026	77.89	78.50	73.73	77.11	77.11	-0.14%	84,620
Jul 14, 2026	76.75	77.64	75.52	77.22	77.22	5.21%	76,515
Jul 13, 2026	76.01	76.21	73.05	73.39	73.39	-10.79%	154,826
Jul 10, 2026	81.01	82.65	79.65	82.27	82.27	0.61%	62,628
Jul 9, 2026	81.14	82.42	80.86	81.77	81.77	2.30%	48,734
Jul 8, 2026	76.31	79.93	75.49	79.93	79.93	2.12%	56,196
Jul 7, 2026	79.23	80.43	76.43	78.27	78.27	-7.83%	129,601
Jul 6, 2026	84.00	85.84	83.94	84.92	84.92	8.36%	71,832
Jul 2, 2026	81.61	83.84	75.45	78.37	78.37	-3.93%	121,368
Jul 1, 2026	82.87	85.15	81.00	81.58	81.58	-8.26%	73,107
Jun 30, 2026	85.99	89.29	85.66	88.93	88.93	4.35%	93,851
Jun 29, 2026	83.72	85.40	79.87	85.22	85.22	0.90%	59,259
Jun 26, 2026	81.13	86.12	80.84	84.46	84.46	-3.22%	111,192
Jun 25, 2026	91.00	91.00	85.58	87.27	87.27	2.89%	75,670
Jun 24, 2026	84.98	86.16	82.43	84.82	84.82	0.65%	62,059
Jun 23, 2026	84.57	88.84	84.01	84.27	84.27	-17.11%	144,206
Jun 22, 2026	102.70	103.88	101.24	102.06	101.66	1.67%	87,335
Jun 18, 2026	98.03	101.00	97.74	100.38	99.99	9.47%	185,950
Jun 17, 2026	95.58	97.50	90.91	91.70	91.34	-0.55%	134,376
Jun 16, 2026	95.13	96.68	91.80	92.21	91.85	-4.84%	127,471
Jun 15, 2026	96.03	97.19	95.38	96.90	96.52	10.04%	136,864
Jun 12, 2026	86.70	89.51	85.27	88.06	87.72	1.22%	189,958
Jun 11, 2026	78.94	87.34	78.31	87.00	86.66	13.43%	148,831
Jun 10, 2026	78.99	82.18	76.43	76.70	76.40	-5.26%	79,932
Jun 9, 2026	86.02	86.97	74.28	80.96	80.65	0.41%	149,122
Jun 8, 2026	81.97	82.78	80.01	80.63	80.32	5.30%	98,487
Jun 5, 2026	85.70	85.70	75.72	76.57	76.27	-19.64%	307,261
Jun 4, 2026	92.93	96.08	91.00	95.28	94.91	-3.61%	83,564