EDGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	31.54	31.68	31.54	31.66	31.66	0.94%	12,146
Dec 24, 2025	31.34	31.37	31.30	31.37	31.37	-0.14%	13,552
Dec 23, 2025	31.13	31.43	31.13	31.42	31.42	1.08%	26,367
Dec 22, 2025	31.03	31.08	31.03	31.08	31.08	1.45%	11,628
Dec 19, 2025	30.58	30.71	30.58	30.64	30.63	0.15%	10,666
Dec 18, 2025	30.57	30.65	30.52	30.59	30.59	-0.10%	16,135
Dec 17, 2025	30.62	30.64	30.54	30.62	30.62	0.69%	11,435
Dec 16, 2025	30.51	30.51	30.37	30.41	30.41	-0.30%	20,144
Dec 15, 2025	30.49	30.57	30.40	30.50	30.50	0.07%	20,250
Dec 12, 2025	30.71	30.71	30.37	30.48	30.48	-0.33%	19,236
Dec 11, 2025	30.43	30.65	30.38	30.58	30.58	0.56%	24,950
Dec 10, 2025	30.19	30.41	30.18	30.41	30.41	0.51%	22,335
Dec 9, 2025	30.17	30.27	30.17	30.26	30.26	0.35%	22,751
Dec 8, 2025	30.23	30.23	30.09	30.15	30.15	-0.42%	25,697
Dec 5, 2025	30.36	30.50	30.27	30.28	30.28	0.15%	24,044
Dec 4, 2025	30.30	30.30	30.15	30.23	30.23	-0.19%	11,784
Dec 3, 2025	30.34	30.36	30.21	30.29	30.29	0.16%	30,130
Dec 2, 2025	30.15	30.24	30.09	30.24	30.24	-0.31%	41,470
Dec 1, 2025	30.31	30.37	30.31	30.34	30.34	0.32%	14,370
Nov 28, 2025	29.88	30.24	29.88	30.24	30.24	1.20%	5,928
Nov 26, 2025	29.76	29.90	29.72	29.88	29.88	0.82%	21,528
Nov 25, 2025	29.72	29.72	29.57	29.64	29.64	-0.21%	20,660
Nov 24, 2025	29.39	29.70	29.39	29.70	29.70	1.09%	27,212
Nov 21, 2025	29.34	29.49	29.34	29.38	29.38	-0.32%	25,707
Nov 20, 2025	29.65	29.65	29.38	29.47	29.47	-0.36%	50,010
Nov 19, 2025	29.70	29.80	29.52	29.58	29.58	-0.34%	19,409
Nov 18, 2025	29.68	29.70	29.53	29.68	29.68	0.85%	22,519
Nov 17, 2025	29.64	29.64	29.36	29.43	29.43	-0.78%	827,871
Nov 14, 2025	29.41	29.72	29.41	29.66	29.66	-0.90%	36,703
Nov 13, 2025	30.17	30.19	29.88	29.93	29.93	-0.83%	26,904
Nov 12, 2025	29.88	30.29	29.88	30.18	30.18	1.14%	14,910
Nov 11, 2025	29.68	29.84	29.55	29.84	29.84	0.95%	18,530
Nov 10, 2025	29.33	29.57	29.33	29.56	29.56	2.21%	25,897
Nov 7, 2025	28.84	28.96	28.80	28.92	28.92	0.49%	23,106
Nov 6, 2025	28.85	28.85	28.70	28.78	28.78	-0.07%	42,802
Nov 5, 2025	28.73	28.80	28.73	28.80	28.80	1.12%	67,103
Nov 4, 2025	28.45	28.74	28.45	28.48	28.48	-1.56%	215,972
Nov 3, 2025	29.02	29.02	28.88	28.93	28.93	0.03%	32,403
Oct 31, 2025	28.97	28.99	28.80	28.92	28.92	-0.03%	48,793
Oct 30, 2025	28.61	28.97	28.61	28.93	28.93	1.19%	35,812
Oct 29, 2025	28.81	28.89	28.57	28.59	28.59	0.35%	86,881
Oct 28, 2025	28.33	28.52	28.21	28.49	28.49	0.04%	100,931
Oct 27, 2025	28.84	28.84	28.30	28.48	28.48	-2.23%	121,361
Oct 24, 2025	29.13	29.27	29.13	29.13	29.13	-0.51%	13,454
Oct 23, 2025	29.41	29.47	29.28	29.28	29.28	0.78%	545,417
Oct 22, 2025	28.87	29.09	28.64	29.05	29.05	0.42%	92,356
Oct 21, 2025	28.93	29.11	28.87	28.93	28.93	-5.32%	52,972
Oct 20, 2025	30.53	30.56	30.35	30.56	30.56	1.69%	93,158
Oct 17, 2025	30.07	30.15	29.81	30.05	30.05	-2.78%	23,569
Oct 16, 2025	30.63	30.92	30.50	30.91	30.91	1.68%	27,929