EDGE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	49.57	49.57	49.57	49.57	49.57	-0.24%	92
Jun 2, 2026	49.69	49.74	49.65	49.69	49.69	0.19%	4,653
Jun 1, 2026	49.58	49.65	49.58	49.59	49.59	0.11%	1,657
May 29, 2026	49.56	49.62	49.52	49.54	49.54	0.22%	3,193
May 28, 2026	49.28	49.45	49.28	49.43	49.43	0.47%	767
May 27, 2026	49.17	49.21	49.13	49.20	49.20	0.13%	3,224
May 26, 2026	49.14	49.14	49.07	49.14	49.14	0.50%	534
May 22, 2026	48.97	48.97	48.85	48.90	48.90	0.32%	230
May 21, 2026	48.81	48.81	48.70	48.74	48.74	0.17%	425
May 20, 2026	48.49	48.66	48.49	48.66	48.66	1.04%	238
May 19, 2026	48.12	48.38	48.12	48.16	48.16	-0.52%	2,712
May 18, 2026	48.45	48.45	48.18	48.41	48.41	0.09%	1,283
May 15, 2026	48.46	48.46	48.37	48.37	48.37	-0.88%	328
May 14, 2026	48.80	48.80	48.80	48.80	48.80	0.60%	9
May 13, 2026	48.60	48.60	48.51	48.51	48.51	0.42%	1,933
May 12, 2026	48.26	48.33	48.26	48.30	48.30	0.03%	1,094
May 11, 2026	48.25	48.32	48.23	48.29	48.29	0.03%	3,501
May 8, 2026	48.35	48.35	48.25	48.27	48.27	0.10%	7,828
May 7, 2026	48.21	48.22	48.20	48.22	48.22	0.03%	2,065
May 6, 2026	48.21	48.21	48.21	48.21	48.21	0.24%	279
May 5, 2026	48.09	48.09	48.09	48.09	48.09	0.40%	5,769
May 4, 2026	47.99	47.99	47.85	47.90	47.90	-0.15%	1,703
May 1, 2026	47.98	47.98	47.97	47.97	47.97	0.22%	1,033
Apr 30, 2026	47.69	47.87	47.69	47.87	47.86	0.68%	797
Apr 29, 2026	47.58	47.58	47.54	47.54	47.54	-0.11%	206
Apr 28, 2026	47.52	47.59	47.52	47.59	47.59	-0.25%	4,253
Apr 27, 2026	47.57	47.72	47.53	47.71	47.71	0.37%	11,695
Apr 24, 2026	47.48	47.53	47.48	47.53	47.53	0.41%	1,076
Apr 23, 2026	47.54	47.54	47.11	47.34	47.34	-0.17%	2,587
Apr 22, 2026	47.34	47.42	47.34	47.42	47.42	0.68%	514
Apr 21, 2026	47.10	47.10	47.10	47.10	47.10	-0.41%	66
Apr 20, 2026	47.24	47.30	47.24	47.30	47.30	-0.18%	510