EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	81.50	85.12	81.50	85.12	85.12	5.56%	78,662
Sep 3, 2026	79.21	80.86	78.14	80.64	80.64	1.19%	52,836
Sep 2, 2026	78.34	79.69	78.33	79.69	79.69	1.81%	49,854
Sep 1, 2026	79.14	80.50	77.57	78.27	78.27	-1.07%	79,627
Aug 31, 2026	80.07	80.47	78.41	79.12	79.12	-0.63%	45,911
Aug 28, 2026	81.77	82.69	79.12	79.62	79.62	-2.21%	59,678
Aug 27, 2026	81.47	81.55	80.04	81.42	81.42	1.90%	116,677
Aug 26, 2026	80.44	81.18	79.80	79.90	79.90	-0.25%	65,038
Aug 25, 2026	78.64	80.28	78.13	80.10	80.10	4.93%	139,715
Aug 24, 2026	77.40	77.40	75.20	76.34	76.34	-4.32%	153,847
Aug 21, 2026	80.81	81.01	79.33	79.79	79.79	1.97%	218,338
Aug 20, 2026	76.65	78.68	76.57	78.25	78.25	2.46%	44,339
Aug 19, 2026	77.84	77.99	75.79	76.37	76.37	3.24%	72,363
Aug 18, 2026	76.41	77.17	73.65	73.97	73.97	-8.60%	172,903
Aug 17, 2026	81.00	82.98	80.77	80.93	80.93	3.37%	42,355
Aug 14, 2026	79.40	80.20	77.94	78.29	78.29	-0.63%	43,918
Aug 13, 2026	78.03	79.89	77.88	78.79	78.79	0.97%	35,002
Aug 12, 2026	78.54	78.78	77.36	78.03	78.03	4.65%	62,058
Aug 11, 2026	75.18	75.67	73.97	74.56	74.56	1.17%	30,242
Aug 10, 2026	73.81	74.32	73.46	73.70	73.70	-2.25%	57,993
Aug 7, 2026	76.02	76.11	73.60	75.40	75.40	2.91%	186,693
Aug 6, 2026	72.41	74.98	71.41	73.27	73.27	-3.36%	106,534
Aug 5, 2026	76.53	77.47	75.58	75.82	75.82	-1.17%	112,773
Aug 4, 2026	74.12	77.28	73.91	76.72	76.72	7.65%	96,421
Aug 3, 2026	69.10	71.64	68.07	71.27	71.27	1.14%	67,374
Jul 31, 2026	73.11	73.68	68.70	70.47	70.47	2.31%	56,486
Jul 30, 2026	65.37	69.02	65.02	68.88	68.88	12.35%	168,088
Jul 29, 2026	63.42	66.17	60.60	61.31	61.31	-6.41%	124,152
Jul 28, 2026	64.51	66.67	63.18	65.51	65.51	-5.85%	107,455
Jul 27, 2026	71.45	71.60	67.54	69.58	69.58	1.19%	58,794
Jul 24, 2026	70.77	71.05	68.44	68.76	68.76	-5.76%	54,169
Jul 23, 2026	72.75	74.34	71.04	72.96	72.96	-1.72%	45,242
Jul 22, 2026	73.20	75.05	73.20	74.24	74.24	-1.75%	26,895
Jul 21, 2026	74.93	76.10	73.97	75.56	75.56	8.14%	71,545
Jul 20, 2026	71.18	71.79	69.60	69.87	69.87	1.26%	153,674
Jul 17, 2026	65.87	70.62	64.68	69.00	69.00	-4.38%	152,965
Jul 16, 2026	72.81	73.70	71.15	72.16	72.16	-6.42%	57,542
Jul 15, 2026	77.89	78.50	73.73	77.11	77.11	-0.14%	84,621
Jul 14, 2026	76.75	77.64	75.52	77.22	77.22	5.21%	76,538
Jul 13, 2026	76.01	76.21	73.05	73.39	73.39	-10.79%	155,909
Jul 10, 2026	81.01	82.65	79.65	82.27	82.27	0.61%	62,683
Jul 9, 2026	81.14	82.42	80.86	81.77	81.77	2.30%	48,798
Jul 8, 2026	76.31	79.93	75.49	79.93	79.93	2.12%	56,236
Jul 7, 2026	79.23	80.43	76.43	78.27	78.27	-7.83%	129,831
Jul 6, 2026	84.00	85.84	83.94	84.92	84.92	8.36%	72,344
Jul 2, 2026	81.61	83.84	75.45	78.37	78.37	-3.93%	122,058
Jul 1, 2026	82.87	85.15	81.00	81.58	81.58	-8.26%	75,143
Jun 30, 2026	85.99	89.29	85.66	88.93	88.93	4.35%	95,021
Jun 29, 2026	83.72	85.40	79.87	85.22	85.22	0.90%	60,266
Jun 26, 2026	81.13	86.12	80.84	84.46	84.46	-3.22%	111,200