EDGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2025	30.16	30.19	30.14	30.19	-	0.03%	1,122
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%	67,099
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
Oct 15, 2025	30.19	30.42	30.19	30.40	30.40	1.64%	26,178
Oct 14, 2025	29.76	30.05	29.62	29.91	29.91	-0.03%	10,554
Oct 13, 2025	29.79	29.96	29.79	29.92	29.92	2.19%	17,537
Oct 10, 2025	29.37	29.38	29.17	29.28	29.28	0.38%	39,536
Oct 9, 2025	29.52	29.55	28.89	29.17	29.17	-1.25%	22,750
Oct 8, 2025	29.47	29.58	29.46	29.54	29.54	1.27%	24,830
Oct 7, 2025	29.32	29.32	29.17	29.17	29.17	-0.67%	43,072
Oct 6, 2025	29.33	29.44	29.31	29.37	29.37	1.00%	41,020
Oct 3, 2025	29.00	29.14	28.98	29.08	29.08	0.79%	21,957
Oct 2, 2025	28.92	28.92	28.53	28.85	28.85	-0.52%	30,833
Oct 1, 2025	29.06	29.06	28.94	29.00	29.00	0.59%	98,324
Sep 30, 2025	28.65	28.83	28.65	28.83	28.83	0.16%	32,034
Sep 29, 2025	28.90	28.90	28.73	28.79	28.79	0.47%	19,294
Sep 26, 2025	28.59	28.78	28.59	28.65	28.65	0.51%	17,586
Sep 25, 2025	28.36	28.54	28.36	28.51	28.51	0.51%	14,812
Sep 24, 2025	28.40	28.42	28.31	28.36	28.36	-0.62%	12,968
Sep 23, 2025	28.67	28.67	28.49	28.54	28.54	0.30%	20,491
Sep 22, 2025	28.31	28.45	28.29	28.45	28.45	0.96%	15,983
Sep 19, 2025	28.05	28.18	28.03	28.18	28.18	1.04%	23,736
Sep 18, 2025	27.84	27.89	27.83	27.89	27.89	-0.19%	31,413
Sep 17, 2025	28.14	28.14	27.87	27.94	27.94	-0.95%	20,916
Sep 16, 2025	28.27	28.27	28.19	28.21	28.21	0.02%	26,476
Sep 15, 2025	28.12	28.21	28.10	28.20	28.20	0.80%	13,580
Sep 12, 2025	27.94	27.98	27.94	27.98	27.98	0.21%	13,450
Sep 11, 2025	27.68	27.98	27.67	27.92	27.92	-0.04%	40,428
Sep 10, 2025	27.94	27.94	27.90	27.93	27.93	0.36%	21,854
Sep 9, 2025	27.98	28.00	27.82	27.83	27.83	-0.04%	50,144
Sep 8, 2025	27.80	27.85	27.80	27.84	27.84	0.80%	24,805
Sep 5, 2025	27.65	27.66	27.58	27.62	27.62	0.36%	27,622