EDGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	31.77	31.85	31.68	31.79	31.79	-0.63%	25,716
Jan 15, 2026	31.97	32.09	31.91	31.99	31.99	-0.56%	23,007
Jan 14, 2026	32.13	32.25	32.03	32.17	32.17	1.10%	191,838
Jan 13, 2026	31.90	32.00	31.81	31.82	31.82	0.25%	42,312
Jan 12, 2026	31.76	31.82	31.71	31.74	31.74	1.39%	32,059
Jan 9, 2026	31.24	31.39	31.24	31.30	31.30	0.43%	11,970
Jan 8, 2026	31.00	31.17	31.00	31.17	31.17	0.26%	18,200
Jan 7, 2026	31.23	31.23	31.00	31.09	31.09	-0.71%	20,251
Jan 6, 2026	31.31	31.31	31.23	31.31	31.31	0.95%	15,074
Jan 5, 2026	30.95	31.03	30.95	31.02	31.02	1.77%	17,926
Jan 2, 2026	30.71	30.71	30.37	30.48	30.48	0.18%	13,306
Dec 31, 2025	30.64	30.64	30.40	30.42	30.42	-0.95%	17,368
Dec 30, 2025	30.74	30.84	30.71	30.71	30.71	-0.71%	7,889
Dec 29, 2025	31.60	31.60	30.84	30.93	30.57	-2.32%	19,421
Dec 26, 2025	31.54	31.68	31.54	31.66	31.30	0.94%	12,146
Dec 24, 2025	31.34	31.37	31.30	31.37	31.01	-0.14%	13,552
Dec 23, 2025	31.13	31.43	31.13	31.42	31.05	1.08%	26,367
Dec 22, 2025	31.03	31.08	31.03	31.08	30.72	1.45%	11,628
Dec 19, 2025	30.58	30.71	30.58	30.64	30.28	0.15%	10,668
Dec 18, 2025	30.57	30.65	30.52	30.59	30.24	-0.10%	16,135
Dec 17, 2025	30.62	30.64	30.54	30.62	30.27	0.69%	11,435
Dec 16, 2025	30.51	30.51	30.37	30.41	30.06	-0.30%	20,144
Dec 15, 2025	30.49	30.57	30.40	30.50	30.15	0.07%	20,250
Dec 12, 2025	30.71	30.71	30.37	30.48	30.13	-0.33%	19,236
Dec 11, 2025	30.43	30.65	30.38	30.58	30.23	0.56%	24,950
Dec 10, 2025	30.19	30.41	30.18	30.41	30.06	0.51%	22,336
Dec 9, 2025	30.17	30.27	30.17	30.26	29.91	0.35%	22,751
Dec 8, 2025	30.23	30.23	30.09	30.15	29.80	-0.42%	25,697
Dec 5, 2025	30.36	30.50	30.27	30.28	29.93	0.15%	24,044
Dec 4, 2025	30.30	30.30	30.15	30.23	29.88	-0.19%	11,784
Dec 3, 2025	30.34	30.36	30.21	30.29	29.94	0.16%	30,130
Dec 2, 2025	30.15	30.24	30.09	30.24	29.89	-0.31%	41,470
Dec 1, 2025	30.31	30.37	30.31	30.34	29.99	0.32%	14,372
Nov 28, 2025	29.88	30.24	29.88	30.24	29.89	1.20%	5,928