EDGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	34.83	35.00	34.83	34.96	34.96	-1.46%	16,851
May 14, 2026	35.58	35.60	35.46	35.48	35.48	-0.98%	12,962
May 13, 2026	35.86	35.92	35.83	35.83	35.83	-0.32%	17,391
May 12, 2026	35.75	35.94	35.70	35.94	35.94	0.57%	12,419
May 11, 2026	35.63	35.74	35.56	35.74	35.74	1.43%	32,338
May 8, 2026	35.21	35.26	35.18	35.24	35.24	0.44%	18,567
May 7, 2026	35.29	35.29	34.98	35.08	35.08	0.03%	78,656
May 6, 2026	35.16	35.16	35.01	35.07	35.07	0.26%	42,196
May 5, 2026	34.89	35.07	34.89	34.98	34.98	0.34%	656,661
May 4, 2026	34.84	34.91	34.81	34.86	34.86	-0.17%	38,184
May 1, 2026	34.95	35.05	34.92	34.92	34.92	-0.09%	83,807
Apr 30, 2026	34.70	34.98	34.70	34.95	34.95	0.77%	18,327
Apr 29, 2026	34.59	34.71	34.59	34.69	34.69	0.13%	9,811
Apr 28, 2026	34.48	34.65	34.47	34.64	34.64	-0.46%	21,705
Apr 27, 2026	34.71	34.82	34.71	34.80	34.80	-	8,372
Apr 24, 2026	34.80	34.81	34.73	34.80	34.80	0.12%	19,515
Apr 23, 2026	34.67	34.79	34.66	34.76	34.76	0.03%	30,920
Apr 22, 2026	34.67	34.77	34.67	34.75	34.75	0.99%	29,088
Apr 21, 2026	34.49	34.57	34.39	34.41	34.41	-0.61%	15,588
Apr 20, 2026	34.58	34.64	34.58	34.62	34.62	0.14%	25,021
Apr 17, 2026	34.42	34.59	34.42	34.57	34.57	-0.46%	18,333
Apr 16, 2026	34.85	34.85	34.71	34.73	34.73	0.14%	32,054
Apr 15, 2026	34.68	34.77	34.68	34.68	34.68	-0.20%	12,468
Apr 14, 2026	34.64	34.75	34.62	34.75	34.75	0.96%	19,721
Apr 13, 2026	34.48	34.53	34.39	34.42	34.42	0.48%	9,994
Apr 10, 2026	34.32	34.37	34.26	34.26	34.26	-0.31%	13,031
Apr 9, 2026	34.43	34.47	34.27	34.36	34.36	0.53%	551,545
Apr 8, 2026	34.16	34.18	34.03	34.18	34.18	-0.61%	15,803
Apr 7, 2026	34.39	34.47	34.24	34.39	34.39	0.29%	18,168
Apr 6, 2026	34.34	34.41	34.29	34.29	34.29	-	13,654
Apr 2, 2026	34.13	34.31	34.12	34.29	34.29	0.12%	16,638
Apr 1, 2026	34.27	34.29	34.13	34.25	34.25	0.12%	30,148
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%	29,266
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%	26,204
Mar 11, 2026	34.97	35.26	34.97	35.26	35.26	0.46%	15,600
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