EDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	38.88	38.92	38.72	38.72	38.72	-0.52%	1,700
Jun 16, 2025	38.93	38.93	38.89	38.92	38.92	0.97%	1,628
Jun 13, 2025	38.55	38.55	38.55	38.55	38.55	-0.74%	129
Jun 12, 2025	39.11	39.11	38.83	38.83	38.83	0.18%	290
Jun 11, 2025	38.76	38.76	38.76	38.76	38.76	-0.10%	16
Jun 10, 2025	38.80	38.80	38.80	38.80	38.80	0.33%	20
Jun 9, 2025	38.68	38.68	38.68	38.68	38.68	0.11%	18
Jun 6, 2025	38.58	38.63	38.58	38.63	38.63	0.92%	1,149
Jun 5, 2025	38.28	38.28	38.28	38.28	38.28	-0.45%	3
Jun 4, 2025	38.46	38.46	38.46	38.46	38.46	0.07%	68
Jun 3, 2025	38.43	38.43	38.43	38.43	38.43	0.55%	11
Jun 2, 2025	38.22	38.22	38.22	38.22	38.22	0.30%	44
May 30, 2025	38.11	38.11	38.11	38.11	38.11	0.18%	14
May 29, 2025	38.07	38.07	38.02	38.04	38.04	0.27%	2,478
May 28, 2025	37.97	37.97	37.94	37.94	37.94	-0.34%	100
May 27, 2025	38.07	38.07	38.07	38.07	38.07	1.88%	122
May 23, 2025	37.20	37.37	37.20	37.37	37.37	-0.64%	2,650
May 22, 2025	37.61	37.61	37.61	37.61	37.61	-0.03%	24
May 21, 2025	37.62	37.62	37.62	37.62	37.62	-1.16%	156
May 20, 2025	38.06	38.06	38.06	38.06	38.06	-0.17%	53
May 19, 2025	38.08	38.13	38.08	38.13	38.13	0.06%	243
May 16, 2025	38.11	38.11	38.11	38.11	38.11	0.54%	44
May 15, 2025	37.85	37.90	37.85	37.90	37.90	0.33%	231
May 14, 2025	37.78	37.78	37.78	37.78	37.78	0.02%	77
May 13, 2025	37.77	37.77	37.77	37.77	37.77	0.10%	125
May 12, 2025	37.76	37.76	37.73	37.73	37.73	0.86%	146
May 9, 2025	37.41	37.41	37.41	37.41	37.41	0.08%	96
May 8, 2025	37.45	37.45	37.38	37.38	37.38	0.42%	139
May 7, 2025	37.23	37.23	37.23	37.23	37.23	0.25%	19
May 6, 2025	37.15	37.15	37.13	37.13	37.13	-0.30%	112
May 5, 2025	37.33	37.33	37.24	37.24	37.24	-0.16%	211
May 2, 2025	37.13	37.30	37.13	37.30	37.30	0.89%	1,669
May 1, 2025	37.07	37.07	36.98	36.98	36.98	0.50%	230
Apr 30, 2025	36.64	36.79	36.57	36.79	36.79	-0.01%	3,041
Apr 29, 2025	36.78	36.79	36.78	36.79	36.79	0.50%	673
Apr 28, 2025	36.41	36.61	36.36	36.61	36.61	0.22%	970
Apr 25, 2025	36.43	36.53	36.43	36.53	36.53	0.65%	409
Apr 24, 2025	36.13	36.29	36.13	36.29	36.29	1.74%	1,812
Apr 23, 2025	35.86	35.86	35.67	35.67	35.67	1.79%	2,847
Apr 22, 2025	35.05	35.05	35.05	35.05	35.05	2.72%	10
Apr 21, 2025	34.18	34.18	34.12	34.12	34.12	-2.55%	211
Apr 17, 2025	35.01	35.01	35.01	35.01	35.01	0.31%	13
Apr 16, 2025	34.90	34.90	34.90	34.90	34.90	-2.28%	3,862
Apr 15, 2025	35.87	35.94	35.72	35.72	35.72	-0.16%	3,862
Apr 14, 2025	35.56	35.78	35.56	35.78	35.78	0.93%	2,508
Apr 11, 2025	35.45	35.45	35.45	35.45	35.45	2.12%	29
Apr 10, 2025	34.15	34.71	33.94	34.71	34.71	5.66%	6,313
Apr 9, 2025	32.85	32.85	32.85	32.85	32.85	1.23%	2,501
Apr 8, 2025	33.87	33.89	31.99	32.45	32.45	-1.71%	33,948
Apr 7, 2025	32.89	33.52	32.39	33.01	33.01	-0.37%	4,798