EDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	51.97	51.97	51.96	51.96	51.96	0.05%	1,132
Aug 13, 2026	51.92	51.94	51.92	51.94	51.94	0.33%	137
Aug 12, 2026	51.44	51.78	51.44	51.77	51.77	0.24%	1,638
Aug 11, 2026	51.64	51.64	51.64	51.64	51.64	-0.09%	41
Aug 10, 2026	51.71	51.73	51.69	51.69	51.69	0.08%	15,344
Aug 7, 2026	51.53	51.70	51.53	51.65	51.65	0.45%	8,017
Aug 6, 2026	51.48	51.48	51.37	51.42	51.42	-0.11%	3,052
Aug 5, 2026	51.52	51.52	51.47	51.47	51.47	0.06%	261
Aug 4, 2026	51.12	51.45	51.12	51.45	51.45	1.06%	1,951
Aug 3, 2026	50.80	50.92	50.80	50.90	50.90	1.27%	453
Jul 31, 2026	49.53	50.27	49.53	50.27	50.27	0.99%	308
Jul 30, 2026	49.66	49.77	49.66	49.77	49.77	1.94%	149
Jul 29, 2026	49.37	49.40	48.82	48.82	48.82	-1.87%	1,601
Jul 28, 2026	49.76	49.76	49.76	49.76	49.76	0.44%	29
Jul 27, 2026	49.40	49.54	49.40	49.54	49.54	-	258
Jul 24, 2026	49.57	49.80	49.50	49.54	49.54	0.17%	712
Jul 23, 2026	49.58	49.58	49.39	49.46	49.46	-1.40%	214
Jul 22, 2026	50.15	50.23	50.15	50.16	50.16	-0.02%	1,930
Jul 21, 2026	49.93	50.22	49.93	50.17	50.17	0.89%	2,913
Jul 20, 2026	49.87	49.89	49.73	49.73	49.73	-0.18%	15,619
Jul 17, 2026	49.82	49.82	49.82	49.82	49.82	-0.75%	14
Jul 16, 2026	50.32	50.32	50.20	50.20	50.20	-0.49%	126
Jul 15, 2026	50.43	50.52	50.36	50.44	50.44	0.28%	14,316
Jul 14, 2026	50.19	50.31	50.09	50.31	50.30	0.48%	13,908
Jul 13, 2026	50.07	50.09	50.06	50.06	50.06	-0.89%	1,376
Jul 10, 2026	50.52	50.52	50.52	50.52	50.52	0.60%	40
Jul 9, 2026	50.25	50.25	50.22	50.22	50.22	0.91%	141
Jul 8, 2026	49.51	49.76	49.51	49.76	49.76	-0.31%	6,133
Jul 7, 2026	49.99	49.99	49.92	49.92	49.92	-0.50%	213
Jul 6, 2026	50.04	50.17	50.04	50.17	50.17	1.00%	312
Jul 2, 2026	49.80	49.80	49.34	49.67	49.67	-0.15%	261
Jul 1, 2026	49.90	49.90	49.74	49.74	49.74	-0.19%	535
Jun 30, 2026	49.81	49.84	49.81	49.84	49.84	1.00%	112
Jun 29, 2026	49.11	49.35	49.11	49.35	49.35	1.18%	185
Jun 26, 2026	48.77	48.77	48.77	48.77	48.77	0.06%	16
Jun 25, 2026	48.78	48.78	48.74	48.74	48.74	-0.05%	242
Jun 24, 2026	48.90	48.97	48.77	48.77	48.77	-0.32%	1,226
Jun 23, 2026	49.06	49.06	48.93	48.93	48.93	-1.30%	229
Jun 22, 2026	49.57	49.57	49.57	49.57	49.57	-0.36%	21
Jun 18, 2026	49.54	49.75	49.54	49.75	49.75	1.22%	3,653
Jun 17, 2026	49.10	49.15	49.10	49.15	49.15	-1.25%	324
Jun 16, 2026	49.77	49.77	49.77	49.77	49.77	-0.26%	49
Jun 15, 2026	49.85	49.90	49.82	49.90	49.90	1.70%	797
Jun 12, 2026	48.77	49.07	48.77	49.07	49.07	0.68%	4,583
Jun 11, 2026	47.90	48.74	47.83	48.74	48.74	1.82%	13,029
Jun 10, 2026	48.07	48.07	47.86	47.86	47.86	-1.74%	1,203
Jun 9, 2026	48.96	48.96	47.90	48.71	48.71	-0.25%	3,198
Jun 8, 2026	48.93	49.03	48.83	48.83	48.83	0.19%	21,048
Jun 5, 2026	49.47	49.47	48.74	48.74	48.74	-2.04%	1,136
Jun 4, 2026	49.73	49.82	49.73	49.76	49.76	0.37%	1,803