EDGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	34.61	34.61	34.50	34.61	-	-	21
Aug 10, 2026	34.17	34.62	34.17	34.61	34.61	1.76%	19,392
Aug 7, 2026	34.05	34.05	33.98	34.01	34.01	1.10%	21,638
Aug 6, 2026	33.62	33.64	33.50	33.64	33.64	0.34%	24,927
Aug 5, 2026	33.37	33.58	33.36	33.53	33.53	1.88%	21,927
Aug 4, 2026	32.94	32.99	32.88	32.91	32.91	0.06%	27,300
Aug 3, 2026	32.72	32.89	32.72	32.89	32.89	-0.37%	66,019
Jul 31, 2026	32.95	33.03	32.95	33.01	33.01	-0.74%	14,197
Jul 30, 2026	33.20	33.26	33.15	33.26	33.26	0.67%	12,225
Jul 29, 2026	32.83	33.24	32.82	33.04	33.04	0.82%	20,152
Jul 28, 2026	32.72	32.84	32.72	32.77	32.77	-0.85%	14,695
Jul 27, 2026	33.08	33.14	33.01	33.05	33.05	-0.30%	14,210
Jul 24, 2026	33.17	33.23	33.11	33.15	33.15	-0.09%	16,246
Jul 23, 2026	33.22	33.24	33.15	33.18	33.18	-0.66%	15,694
Jul 22, 2026	33.54	33.54	33.39	33.40	33.40	0.63%	16,703
Jul 21, 2026	33.10	33.20	33.10	33.19	33.19	1.22%	11,394
Jul 20, 2026	32.83	32.83	32.76	32.79	32.79	0.15%	6,151
Jul 17, 2026	32.56	32.77	32.56	32.74	32.74	0.75%	13,497
Jul 16, 2026	32.56	32.58	32.45	32.50	32.50	-1.07%	14,798
Jul 15, 2026	32.85	32.89	32.70	32.85	32.85	-0.09%	24,841
Jul 14, 2026	32.97	33.00	32.81	32.88	32.88	0.92%	26,058
Jul 13, 2026	32.63	32.70	32.51	32.58	32.58	-0.72%	21,277
Jul 10, 2026	32.42	32.81	32.42	32.81	32.81	-0.20%	18,215
Jul 9, 2026	32.99	33.00	32.87	32.88	32.88	0.37%	16,108
Jul 8, 2026	32.56	32.76	32.56	32.76	32.76	0.52%	18,796
Jul 7, 2026	32.65	32.69	32.53	32.59	32.59	-0.52%	1,009,158
Jul 6, 2026	32.54	32.76	32.54	32.76	32.76	1.98%	29,634
Jul 2, 2026	32.18	32.18	32.04	32.13	32.13	0.71%	26,604
Jul 1, 2026	31.98	32.12	31.88	31.90	31.90	0.28%	36,831
Jun 30, 2026	31.85	31.98	31.81	31.81	31.81	0.51%	30,972
Jun 29, 2026	31.72	31.73	31.53	31.65	31.65	-0.66%	60,384
Jun 26, 2026	31.71	31.92	31.71	31.86	31.86	-	16,951
Jun 25, 2026	31.51	31.92	31.51	31.86	31.86	1.27%	25,619
Jun 24, 2026	31.51	31.64	31.40	31.46	31.46	-1.84%	39,911
Jun 23, 2026	32.06	32.12	32.05	32.05	32.05	-1.05%	35,259
Jun 22, 2026	32.51	32.51	32.34	32.39	32.39	-0.40%	27,134
Jun 18, 2026	32.56	32.56	32.43	32.52	32.52	-0.46%	21,192
Jun 17, 2026	33.09	33.20	32.62	32.67	32.67	-1.06%	42,949
Jun 16, 2026	33.04	33.05	32.94	33.02	33.02	0.06%	36,996
Jun 15, 2026	33.09	33.11	32.99	33.00	33.00	0.64%	22,465
Jun 12, 2026	32.80	32.83	32.76	32.79	32.79	-0.24%	15,276
Jun 11, 2026	32.57	32.88	32.54	32.87	32.87	0.86%	17,639
Jun 10, 2026	32.74	32.89	32.59	32.59	32.59	-1.21%	22,430
Jun 9, 2026	33.31	33.32	32.95	32.99	32.99	-1.03%	15,968
Jun 8, 2026	33.38	33.42	33.33	33.33	33.33	0.01%	22,283
Jun 5, 2026	33.55	33.56	33.29	33.33	33.33	-2.29%	16,477
Jun 4, 2026	34.23	34.23	34.02	34.11	34.11	-0.32%	21,358
Jun 3, 2026	34.20	34.26	34.20	34.22	34.22	-0.45%	15,188
Jun 2, 2026	34.38	34.41	34.35	34.38	34.38	0.25%	28,246
Jun 1, 2026	34.29	34.36	34.28	34.29	34.29	-0.17%	27,459