EDEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	105.02	105.41	104.69	105.27	105.27	1.46%	7,059
Apr 28, 2025	103.50	103.90	102.83	103.75	103.75	0.12%	4,197
Apr 25, 2025	102.45	103.63	102.45	103.63	103.63	0.16%	8,580
Apr 24, 2025	103.00	103.68	103.00	103.47	103.47	1.16%	846
Apr 23, 2025	103.53	104.59	101.76	102.28	102.28	1.15%	4,162
Apr 22, 2025	99.81	101.19	99.81	101.12	101.12	0.31%	3,269
Apr 21, 2025	101.39	101.44	99.22	100.81	100.81	0.52%	16,018
Apr 17, 2025	100.03	100.92	99.96	100.28	100.28	-1.29%	25,460
Apr 16, 2025	102.57	102.92	101.22	101.59	101.59	-1.02%	2,806
Apr 15, 2025	102.39	102.67	101.82	102.63	102.63	1.79%	13,545
Apr 14, 2025	100.66	100.96	100.27	100.83	100.83	0.47%	14,431
Apr 11, 2025	98.86	100.39	98.39	100.36	100.36	4.04%	3,604
Apr 10, 2025	97.27	97.27	94.56	96.46	96.46	-1.74%	2,432
Apr 9, 2025	94.50	98.35	94.50	98.17	98.17	5.26%	24,376
Apr 8, 2025	95.98	96.17	92.91	93.26	93.26	-0.67%	4,048
Apr 7, 2025	92.14	94.38	91.32	93.89	93.89	-0.73%	11,608
Apr 4, 2025	98.33	98.33	94.58	94.58	94.58	-7.16%	13,618
Apr 3, 2025	102.78	102.82	101.88	101.88	101.88	-1.34%	4,004
Apr 2, 2025	102.14	103.45	102.14	103.26	103.26	0.17%	4,317
Apr 1, 2025	103.51	103.51	102.62	103.08	103.08	-0.76%	5,454
Mar 31, 2025	103.49	103.87	103.00	103.87	103.87	-1.24%	8,333
Mar 28, 2025	105.24	105.77	105.16	105.17	105.17	-0.15%	3,121
Mar 27, 2025	105.00	105.70	105.00	105.33	105.33	-0.48%	3,362
Mar 26, 2025	106.89	107.02	105.71	105.84	105.84	-1.39%	3,812
Mar 25, 2025	108.69	108.69	107.30	107.33	107.33	-0.56%	8,824
Mar 24, 2025	108.21	108.22	107.09	107.93	107.93	-1.43%	7,639
Mar 21, 2025	109.24	109.50	109.12	109.50	109.50	-1.20%	5,585
Mar 20, 2025	110.30	110.88	110.30	110.83	110.83	-0.71%	2,648
Mar 19, 2025	111.58	112.05	111.43	111.62	111.62	-0.43%	5,255
Mar 18, 2025	112.54	112.54	111.76	112.10	112.10	0.60%	10,810
Mar 17, 2025	110.63	112.07	110.63	111.43	111.43	1.50%	11,397
Mar 14, 2025	109.10	109.78	108.77	109.78	109.78	2.08%	4,227
Mar 13, 2025	107.77	108.40	107.43	107.54	107.54	-0.49%	1,739
Mar 12, 2025	108.01	108.48	107.98	108.08	108.08	-0.44%	5,152
Mar 11, 2025	109.45	109.45	107.76	108.55	108.55	-0.34%	8,304
Mar 10, 2025	110.00	110.28	108.80	108.92	108.92	-4.46%	18,677
Mar 7, 2025	112.97	114.00	112.69	114.00	114.00	1.38%	11,902
Mar 6, 2025	112.91	113.77	112.26	112.45	112.45	-1.34%	16,316
Mar 5, 2025	113.61	114.13	113.11	113.98	113.98	3.03%	35,425
Mar 4, 2025	109.85	111.62	109.04	110.62	110.62	-0.01%	9,640
Mar 3, 2025	112.14	112.24	110.46	110.63	110.63	-0.16%	13,665
Feb 28, 2025	110.94	111.20	109.83	110.81	110.81	0.24%	10,147
Feb 27, 2025	111.31	111.86	110.55	110.55	110.55	-1.90%	18,446
Feb 26, 2025	113.28	113.74	112.36	112.69	112.69	-0.37%	11,973
Feb 25, 2025	113.23	113.54	112.23	113.11	113.11	1.19%	21,386
Feb 24, 2025	111.05	112.13	110.99	111.79	111.79	1.19%	14,151
Feb 21, 2025	110.96	110.96	110.36	110.47	110.47	0.58%	1,885
Feb 20, 2025	109.21	109.83	109.12	109.83	109.83	0.47%	3,861
Feb 19, 2025	108.94	109.56	108.56	109.31	109.31	0.17%	13,034
Feb 18, 2025	108.81	109.20	108.61	109.13	109.13	1.83%	10,362