EDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	52.28	52.30	52.08	52.30	-	-	7
Sep 22, 2026	52.29	52.30	52.29	52.30	52.30	0.13%	128
Sep 21, 2026	52.17	52.23	52.16	52.23	52.23	0.93%	2,291
Sep 18, 2026	51.61	51.75	51.61	51.75	51.75	0.24%	229
Sep 17, 2026	51.66	51.66	51.63	51.63	51.63	1.15%	1,101
Sep 16, 2026	51.04	51.04	51.04	51.04	51.04	-0.30%	190
Sep 15, 2026	51.22	51.24	51.19	51.19	51.19	-0.69%	459
Sep 14, 2026	51.55	51.55	51.55	51.55	51.55	-0.48%	158
Sep 11, 2026	51.91	51.91	51.80	51.80	51.80	1.02%	178
Sep 10, 2026	51.27	51.27	51.27	51.27	51.27	-0.67%	216
Sep 9, 2026	51.68	51.68	51.62	51.62	51.62	-0.49%	241
Sep 8, 2026	52.00	52.00	51.87	51.87	51.87	-0.59%	328
Sep 4, 2026	52.18	52.18	52.18	52.18	52.18	-0.29%	35
Sep 3, 2026	52.01	52.39	52.01	52.33	52.33	1.03%	218
Sep 2, 2026	51.84	51.84	51.80	51.80	51.80	0.59%	214
Sep 1, 2026	51.58	51.58	51.50	51.50	51.50	-0.84%	341
Aug 31, 2026	51.57	51.93	51.57	51.93	51.93	-0.25%	617
Aug 28, 2026	52.10	52.10	52.06	52.06	52.06	-0.11%	217
Aug 27, 2026	52.11	52.12	52.11	52.12	52.12	0.60%	523
Aug 26, 2026	51.74	51.88	51.68	51.80	51.80	0.10%	10,768
Aug 25, 2026	51.75	51.75	51.75	51.75	51.75	0.33%	16
Aug 24, 2026	51.59	51.59	51.57	51.58	51.58	-0.24%	948
Aug 21, 2026	51.62	51.70	51.62	51.70	51.70	0.31%	297
Aug 20, 2026	51.72	51.72	51.55	51.55	51.55	-0.58%	10,724
Aug 19, 2026	51.97	51.98	51.85	51.85	51.85	0.12%	3,252
Aug 18, 2026	51.78	51.78	51.78	51.78	51.78	-0.30%	55
Aug 17, 2026	51.94	51.94	51.94	51.94	51.94	-0.04%	119
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