EDGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	34.04	34.21	34.03	34.21	34.21	1.21%	45,062
Mar 30, 2026	33.91	33.91	33.72	33.80	33.80	0.30%	15,506
Mar 27, 2026	33.29	33.74	33.29	33.70	33.70	2.33%	18,304
Mar 26, 2026	33.21	33.24	32.93	32.93	32.93	-0.85%	24,156
Mar 25, 2026	33.14	33.32	33.14	33.21	33.21	0.79%	10,115
Mar 24, 2026	32.61	33.00	32.61	32.95	32.95	0.92%	19,567
Mar 23, 2026	32.76	32.92	32.55	32.65	32.65	-2.51%	32,760
Mar 20, 2026	33.80	33.80	33.47	33.49	33.49	-0.95%	29,158
Mar 19, 2026	33.42	33.81	33.42	33.81	33.81	-2.20%	40,085
Mar 18, 2026	34.50	34.70	34.50	34.57	34.57	-0.72%	28,559
Mar 17, 2026	34.91	34.91	34.80	34.82	34.82	0.29%	9,203
Mar 16, 2026	34.78	34.85	34.63	34.72	34.72	-0.46%	21,291
Mar 13, 2026	35.01	35.01	34.86	34.88	34.88	-1.11%	16,700
Mar 12, 2026	35.44	35.44	35.25	35.27	35.27	0.03%	26,190
Mar 11, 2026	34.97	35.26	34.97	35.26	35.26	0.46%	15,594
Mar 10, 2026	35.33	35.33	34.90	35.10	35.10	0.95%	21,899
Mar 9, 2026	35.01	35.09	34.66	34.77	34.77	-0.46%	53,351
Mar 6, 2026	34.72	34.98	34.61	34.93	34.93	1.90%	26,859
Mar 5, 2026	34.18	34.36	34.18	34.28	34.28	-0.03%	24,443
Mar 4, 2026	34.20	34.29	34.19	34.29	34.29	0.65%	10,655
Mar 3, 2026	34.50	34.50	33.95	34.07	34.07	-2.43%	139,141
Mar 2, 2026	34.92	34.98	34.60	34.92	34.92	0.98%	24,832
Feb 27, 2026	34.35	34.58	34.35	34.58	34.58	1.59%	29,620
Feb 26, 2026	33.73	34.04	33.73	34.04	34.04	0.26%	13,944
Feb 25, 2026	33.91	34.43	33.91	33.95	33.95	0.30%	24,471
Feb 24, 2026	34.20	34.20	33.66	33.85	33.85	-0.56%	22,097
Feb 23, 2026	33.92	34.04	33.81	34.04	34.04	1.98%	15,463
Feb 20, 2026	32.99	33.38	32.99	33.38	33.38	1.40%	19,990
Feb 19, 2026	32.85	32.92	32.80	32.92	32.92	0.68%	11,965
Feb 18, 2026	32.50	32.71	32.50	32.70	32.70	2.31%	24,925
Feb 17, 2026	32.03	32.07	31.83	31.96	31.96	-1.93%	24,423
Feb 13, 2026	32.61	32.70	32.50	32.59	32.59	0.84%	18,710
Feb 12, 2026	33.16	33.16	32.26	32.32	32.32	-2.91%	37,492
Feb 11, 2026	33.15	33.30	33.11	33.29	33.29	1.06%	33,373
Feb 10, 2026	33.31	33.31	32.82	32.94	32.94	-0.74%	28,366
Feb 9, 2026	32.74	33.19	32.74	33.19	33.19	2.52%	110,003
Feb 6, 2026	32.02	32.50	32.02	32.37	32.37	1.85%	94,080
Feb 5, 2026	31.98	32.20	31.74	31.78	31.78	-2.66%	29,272
Feb 4, 2026	32.95	32.95	32.41	32.65	32.65	0.01%	25,511
Feb 3, 2026	31.99	32.88	31.99	32.65	32.65	3.69%	844,863
Feb 2, 2026	31.76	31.96	31.03	31.48	31.48	-3.40%	46,293
Jan 30, 2026	33.58	33.63	31.67	32.59	32.59	-7.45%	38,273
Jan 29, 2026	35.71	35.71	34.30	35.21	35.21	0.58%	41,116
Jan 28, 2026	34.68	35.01	34.55	35.01	35.01	1.66%	14,278
Jan 27, 2026	34.22	34.44	33.86	34.44	34.44	1.00%	33,880
Jan 26, 2026	34.28	34.53	33.89	34.10	34.10	1.20%	24,322
Jan 23, 2026	33.30	33.71	33.30	33.70	33.70	1.79%	9,180
Jan 22, 2026	32.88	33.13	32.88	33.10	33.10	1.03%	25,001
Jan 21, 2026	32.69	32.88	32.55	32.77	32.77	0.84%	15,202
Jan 20, 2026	32.47	32.57	32.45	32.49	32.49	2.21%	29,082