EDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	42.86	43.64	42.86	43.64	43.64	3.43%	177
Mar 30, 2026	42.44	42.44	42.20	42.20	42.20	-0.44%	3,298
Mar 27, 2026	42.80	42.80	42.38	42.38	42.38	-2.02%	2,497
Mar 26, 2026	43.46	43.46	43.26	43.26	43.26	-1.96%	177
Mar 25, 2026	44.12	44.12	44.12	44.12	44.12	0.67%	116
Mar 24, 2026	43.91	43.91	43.83	43.83	43.83	-0.53%	5,508
Mar 23, 2026	44.45	44.45	44.07	44.07	44.07	1.46%	107
Mar 20, 2026	43.36	43.43	43.36	43.43	43.43	-1.64%	3,505
Mar 19, 2026	44.16	44.16	44.16	44.16	44.15	-0.33%	65
Mar 18, 2026	44.30	44.30	44.30	44.30	44.30	-1.16%	6
Mar 17, 2026	44.82	44.82	44.82	44.82	44.82	0.28%	130
Mar 16, 2026	44.69	44.69	44.69	44.69	44.69	1.19%	78
Mar 13, 2026	44.66	44.66	44.17	44.17	44.17	-0.71%	538
Mar 12, 2026	44.48	44.48	44.48	44.48	44.48	-1.71%	2
Mar 11, 2026	45.26	45.26	45.26	45.26	45.26	0.01%	8
Mar 10, 2026	45.25	45.25	45.25	45.25	45.25	-0.29%	86
Mar 9, 2026	44.50	45.38	44.50	45.38	45.38	1.01%	400
Mar 6, 2026	44.93	44.93	44.93	44.93	44.93	-1.48%	8
Mar 5, 2026	45.60	45.60	45.60	45.60	45.60	-0.60%	6
Mar 4, 2026	45.88	45.88	45.88	45.88	45.88	0.87%	25
Mar 3, 2026	45.49	45.49	45.49	45.49	45.49	-0.93%	77
Mar 2, 2026	45.92	45.92	45.92	45.92	45.92	0.17%	9
Feb 27, 2026	45.71	45.84	45.71	45.84	45.84	-0.51%	104
Feb 26, 2026	45.92	46.07	45.80	46.07	46.07	-0.37%	1,772
Feb 25, 2026	46.16	46.24	46.16	46.24	46.24	0.78%	211
Feb 24, 2026	45.84	45.89	45.84	45.89	45.88	0.91%	3,517
Feb 23, 2026	45.56	45.56	45.47	45.47	45.47	-1.03%	4,262
Feb 20, 2026	45.74	45.94	45.74	45.94	45.94	0.70%	8,523
Feb 19, 2026	45.62	45.62	45.62	45.62	45.62	-0.41%	3
Feb 18, 2026	45.81	45.81	45.81	45.81	45.81	0.77%	114
Feb 17, 2026	45.48	45.53	45.46	45.46	45.46	0.18%	267
Feb 13, 2026	45.38	45.38	45.38	45.38	45.38	-0.05%	41
Feb 12, 2026	45.64	45.64	45.40	45.40	45.40	-1.85%	981
Feb 11, 2026	46.26	46.26	46.26	46.26	46.26	0.10%	17
Feb 10, 2026	46.21	46.21	46.21	46.21	46.21	-0.35%	128
Feb 9, 2026	46.41	46.41	46.38	46.38	46.38	0.48%	320
Feb 6, 2026	46.07	46.15	46.07	46.15	46.15	2.35%	177
Feb 5, 2026	45.09	45.09	45.09	45.09	45.09	-1.38%	52
Feb 4, 2026	45.66	45.72	45.66	45.72	45.72	-0.53%	271
Feb 3, 2026	46.15	46.19	45.70	45.97	45.97	-0.87%	2,491
Feb 2, 2026	46.37	46.37	46.37	46.37	46.37	0.65%	10
Jan 30, 2026	46.25	46.25	46.07	46.07	46.07	-0.35%	1,255
Jan 29, 2026	46.23	46.23	46.23	46.23	46.23	-0.16%	3
Jan 28, 2026	46.31	46.31	46.31	46.31	46.31	0.02%	69
Jan 27, 2026	46.36	46.36	46.30	46.30	46.30	0.37%	1,081
Jan 26, 2026	46.12	46.13	46.12	46.13	46.13	0.63%	447
Jan 23, 2026	45.84	45.84	45.84	45.84	45.84	-0.03%	1,034
Jan 22, 2026	45.77	45.89	45.77	45.85	45.85	0.55%	3,102
Jan 21, 2026	45.25	45.65	45.25	45.60	45.60	1.26%	8,728
Jan 20, 2026	45.03	45.03	45.03	45.03	45.03	-2.00%	35