EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	101.05	101.12	97.09	98.85	98.47	-3.74%	108,680
Jun 2, 2026	100.42	102.93	99.48	102.69	102.29	3.04%	88,627
Jun 1, 2026	96.85	101.29	95.75	99.66	99.27	6.34%	107,902
May 29, 2026	94.95	95.83	93.27	93.72	93.36	0.02%	112,545
May 28, 2026	89.68	94.20	88.95	93.70	93.34	0.87%	146,870
May 27, 2026	94.31	95.00	91.06	92.89	92.53	-0.12%	102,620
May 26, 2026	90.25	93.32	90.25	93.00	92.64	11.66%	179,528
May 22, 2026	83.95	85.00	82.74	83.29	82.97	-0.96%	74,266
May 21, 2026	81.15	85.19	80.69	84.10	83.77	2.49%	124,016
May 20, 2026	78.30	82.06	78.21	82.06	81.74	5.54%	111,915
May 19, 2026	75.36	79.54	74.64	77.75	77.45	-3.04%	147,796
May 18, 2026	83.14	83.14	78.07	80.19	79.88	-0.61%	212,355
May 15, 2026	81.37	82.28	79.22	80.68	80.37	-10.53%	144,779
May 14, 2026	88.40	90.52	88.15	90.18	89.83	0.92%	63,418
May 13, 2026	86.75	90.21	85.87	89.36	89.01	6.25%	123,305
May 12, 2026	85.73	86.62	80.59	84.10	83.77	-9.32%	182,268
May 11, 2026	92.18	93.45	91.44	92.74	92.38	-0.11%	72,718
May 8, 2026	90.26	92.84	90.26	92.84	92.48	6.03%	129,298
May 7, 2026	91.82	91.82	86.86	87.56	87.22	-4.04%	102,923
May 6, 2026	88.60	91.54	88.11	91.25	90.90	9.73%	143,740
May 5, 2026	81.61	83.98	81.51	83.16	82.84	6.14%	142,627
May 4, 2026	79.78	81.13	77.50	78.35	78.05	-0.37%	220,398
May 1, 2026	77.56	80.57	77.56	78.64	78.33	1.04%	56,375
Apr 30, 2026	75.40	78.66	74.40	77.83	77.53	5.83%	63,821
Apr 29, 2026	75.01	75.01	73.13	73.54	73.25	-1.53%	36,315
Apr 28, 2026	74.12	75.21	73.02	74.68	74.39	-3.13%	101,363
Apr 27, 2026	77.88	78.23	76.65	77.09	76.79	-0.31%	77,083
Apr 24, 2026	75.69	77.69	75.30	77.33	77.03	6.66%	78,678
Apr 23, 2026	74.11	75.22	70.10	72.50	72.22	-5.10%	159,972
Apr 22, 2026	75.07	76.92	74.56	76.40	76.10	5.31%	102,405