EDGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	32.44	32.56	32.44	32.53	32.53	-1.81%	69,580
Nov 9, 2026	33.04	33.13	32.97	33.13	33.13	0.85%	35,987
Nov 6, 2026	32.66	32.87	32.66	32.85	32.85	-0.27%	35,030
Nov 5, 2026	33.19	33.19	32.94	32.94	32.94	0.37%	39,168
Nov 4, 2026	32.90	32.90	32.76	32.82	32.82	0.89%	30,551
Nov 3, 2026	32.59	32.59	32.50	32.53	32.53	-0.61%	40,116
Nov 2, 2026	32.86	32.91	32.72	32.73	32.73	-0.06%	84,508
Oct 30, 2026	32.94	32.94	32.67	32.75	32.75	-1.51%	25,662
Oct 29, 2026	33.21	33.25	33.16	33.25	33.25	-0.66%	35,032
Oct 28, 2026	33.13	33.53	32.97	33.47	33.47	0.09%	21,352
Oct 27, 2026	33.37	33.46	33.35	33.44	33.44	0.36%	43,613
Oct 26, 2026	33.23	33.41	33.19	33.32	33.32	-0.03%	23,677
Oct 23, 2026	33.22	33.39	33.22	33.33	33.33	-0.15%	44,192
Oct 22, 2026	33.54	33.54	33.33	33.38	33.38	-1.30%	23,498
Oct 21, 2026	33.81	33.83	33.74	33.82	33.82	-	36,915
Oct 20, 2026	33.84	33.92	33.81	33.82	33.82	-0.24%	19,618
Oct 19, 2026	33.90	33.92	33.88	33.90	33.90	-0.33%	14,906
Oct 16, 2026	33.71	34.02	33.71	34.01	34.01	0.59%	24,039
Oct 15, 2026	33.63	33.82	33.63	33.81	33.81	1.11%	27,215
Oct 14, 2026	33.54	33.56	33.35	33.44	33.44	-1.22%	23,314
Oct 13, 2026	33.84	33.89	33.80	33.85	33.85	-0.21%	18,012
Oct 12, 2026	33.89	33.97	33.88	33.92	33.92	-	46,569
Oct 9, 2026	33.86	33.98	33.86	33.92	33.92	0.83%	30,871
Oct 8, 2026	33.56	33.68	33.55	33.64	33.64	0.60%	78,720
Oct 7, 2026	33.47	33.51	33.41	33.44	33.44	-0.98%	43,863
Oct 6, 2026	33.60	33.84	33.51	33.77	33.77	0.51%	45,341
Oct 5, 2026	33.58	33.63	33.52	33.60	33.60	-	33,561
Oct 2, 2026	33.72	33.72	33.45	33.60	33.60	-0.27%	42,711
Oct 1, 2026	33.60	33.69	33.58	33.69	33.69	0.11%	46,682
Sep 30, 2026	33.67	33.85	33.66	33.66	33.65	-0.13%	21,442
Sep 29, 2026	33.54	33.70	33.54	33.70	33.70	0.36%	62,939
Sep 28, 2026	33.73	33.77	33.57	33.58	33.58	-2.09%	39,551
Sep 25, 2026	34.26	34.33	34.18	34.30	34.30	-0.12%	20,704
Sep 24, 2026	34.34	34.37	34.31	34.34	34.34	-0.09%	30,701
Sep 23, 2026	34.45	34.47	34.34	34.37	34.37	-1.18%	18,367
Sep 22, 2026	34.55	34.82	34.50	34.78	34.78	0.52%	23,488
Sep 21, 2026	34.71	34.71	34.53	34.60	34.60	-0.34%	26,934
Sep 18, 2026	34.76	34.90	34.70	34.72	34.72	0.96%	23,906
Sep 17, 2026	34.61	34.80	34.39	34.39	34.39	0.36%	54,329
Sep 16, 2026	34.84	34.84	34.10	34.27	34.27	-0.80%	37,451
Sep 15, 2026	34.53	34.58	34.45	34.54	34.54	0.55%	19,575
Sep 14, 2026	34.56	34.56	34.32	34.35	34.35	-1.04%	46,455
Sep 11, 2026	34.94	34.94	34.71	34.71	34.71	-0.06%	55,729
Sep 10, 2026	34.85	34.91	34.68	34.73	34.73	-1.02%	24,146
Sep 9, 2026	35.19	35.20	35.04	35.09	35.09	0.96%	13,399
Sep 8, 2026	34.94	34.96	34.75	34.75	34.75	-0.53%	15,156
Sep 4, 2026	34.79	34.95	34.77	34.94	34.94	-0.69%	23,459
Sep 3, 2026	35.09	35.26	35.03	35.18	35.18	1.51%	16,581
Sep 2, 2026	34.67	34.75	34.59	34.66	34.66	0.72%	23,541
Sep 1, 2026	34.53	34.62	34.41	34.41	34.41	-1.51%	71,395