EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	74.12	75.21	73.02	74.68	74.68	-3.13%	101,015
Apr 27, 2026	77.88	78.23	76.65	77.09	77.09	-0.31%	71,571
Apr 24, 2026	75.69	77.69	75.30	77.33	77.33	6.66%	78,617
Apr 23, 2026	74.11	75.22	70.10	72.50	72.50	-5.10%	159,704
Apr 22, 2026	75.07	76.92	74.56	76.40	76.40	5.31%	102,353
Apr 21, 2026	76.26	76.47	72.00	72.55	72.55	-4.30%	131,550
Apr 20, 2026	75.61	76.14	74.64	75.81	75.81	-2.27%	86,868
Apr 17, 2026	77.07	79.57	76.54	77.57	77.57	5.65%	273,182
Apr 16, 2026	73.29	74.35	72.11	73.42	73.42	1.16%	171,373
Apr 15, 2026	72.10	72.94	71.33	72.58	72.58	-0.32%	83,218
Apr 14, 2026	70.66	72.84	70.53	72.81	72.81	5.95%	91,188
Apr 13, 2026	65.44	69.09	65.31	68.72	68.72	2.34%	125,275
Apr 10, 2026	67.60	68.17	66.60	67.15	67.15	1.37%	74,752
Apr 9, 2026	64.43	67.00	63.54	66.24	66.24	-0.60%	167,456
Apr 8, 2026	68.13	68.49	65.02	66.64	66.64	16.20%	252,472
Apr 7, 2026	56.74	57.48	54.31	57.35	57.35	1.04%	68,917
Apr 6, 2026	56.40	57.51	55.79	56.76	56.76	2.44%	227,609
Apr 2, 2026	52.29	56.55	51.79	55.41	55.41	-3.10%	290,270
Apr 1, 2026	57.33	59.05	56.64	57.18	57.18	2.14%	318,020
Mar 31, 2026	50.97	56.26	50.80	55.98	55.98	10.85%	335,090
Mar 30, 2026	52.58	52.58	49.55	50.50	50.50	-2.68%	235,469
Mar 27, 2026	52.13	53.08	51.12	51.89	51.89	-1.18%	104,135
Mar 26, 2026	54.93	56.00	52.32	52.51	52.51	-10.15%	223,691
Mar 25, 2026	58.44	59.47	57.47	58.44	58.44	4.53%	189,489
Mar 24, 2026	54.62	57.00	54.21	55.91	55.91	-4.72%	155,873
Mar 23, 2026	57.45	60.13	56.78	58.68	58.30	8.93%	199,686
Mar 20, 2026	57.99	58.05	53.20	53.87	53.52	-10.28%	206,047
Mar 19, 2026	56.43	60.83	55.85	60.04	59.65	0.12%	228,056
Mar 18, 2026	62.56	63.04	59.91	59.97	59.58	-5.96%	193,229
Mar 17, 2026	64.17	64.75	63.19	63.77	63.36	1.61%	153,265
Mar 16, 2026	61.53	63.30	61.48	62.76	62.35	8.58%	305,567
Mar 13, 2026	60.38	61.48	57.38	57.80	57.43	-0.94%	123,051
Mar 12, 2026	61.74	61.95	58.14	58.35	57.97	-9.51%	227,480
Mar 11, 2026	64.04	65.47	63.26	64.48	64.06	0.58%	243,432
Mar 10, 2026	63.98	68.11	63.11	64.11	63.69	1.07%	324,265
Mar 9, 2026	57.75	63.98	56.40	63.43	63.02	5.88%	469,541
Mar 6, 2026	58.23	60.99	57.44	59.91	59.52	-1.88%	312,417
Mar 5, 2026	62.21	63.93	58.56	61.06	60.66	-6.98%	362,659
Mar 4, 2026	64.00	67.33	63.09	65.64	65.21	2.92%	347,690
Mar 3, 2026	62.00	65.30	57.47	63.78	63.37	-14.68%	916,431
Mar 2, 2026	72.16	76.14	72.14	74.75	74.27	-5.27%	327,495
Feb 27, 2026	77.44	79.34	77.23	78.91	78.40	-0.80%	111,650
Feb 26, 2026	81.90	81.90	77.29	79.55	79.03	-2.93%	227,602
Feb 25, 2026	82.39	82.43	80.95	81.95	81.42	3.37%	233,907
Feb 24, 2026	77.90	80.09	77.46	79.28	78.77	4.56%	171,683
Feb 23, 2026	77.08	77.97	75.28	75.82	75.33	-3.40%	218,813
Feb 20, 2026	73.57	78.49	73.57	78.49	77.98	6.30%	214,909
Feb 19, 2026	73.02	73.84	72.18	73.84	73.36	-0.67%	104,537
Feb 18, 2026	73.76	75.59	73.48	74.34	73.86	1.63%	180,967
Feb 17, 2026	72.71	73.90	70.70	73.15	72.68	-1.30%	182,471