EDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	40.17	40.19	40.17	40.19	40.19	0.04%	208
Jul 14, 2025	40.18	40.18	40.17	40.17	40.17	0.05%	187
Jul 11, 2025	40.15	40.15	40.15	40.15	40.15	-	34
Jul 10, 2025	40.15	40.15	40.15	40.15	40.15	0.09%	4
Jul 9, 2025	40.09	40.11	40.09	40.11	40.11	0.22%	326
Jul 8, 2025	40.02	40.02	40.02	40.02	40.02	0.17%	68
Jul 7, 2025	39.96	39.96	39.96	39.96	39.96	-0.15%	170
Jul 3, 2025	39.98	40.02	39.98	40.02	40.02	0.29%	195
Jul 2, 2025	39.84	39.90	39.83	39.90	39.90	0.17%	2,063
Jul 1, 2025	39.77	39.83	39.77	39.83	39.83	-0.05%	377
Jun 30, 2025	39.76	39.85	39.76	39.85	39.85	0.31%	2,653
Jun 27, 2025	39.72	39.73	39.71	39.73	39.73	0.27%	510
Jun 26, 2025	39.57	39.62	39.57	39.62	39.62	0.56%	319
Jun 25, 2025	39.40	39.40	39.40	39.40	39.40	-	10
Jun 24, 2025	39.40	39.40	39.40	39.40	39.40	0.93%	360
Jun 23, 2025	39.04	39.04	39.04	39.04	39.04	0.97%	235
Jun 20, 2025	38.89	38.89	38.66	38.66	38.66	-0.14%	206
Jun 18, 2025	38.72	38.72	38.72	38.72	38.72	-	89
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