EDGH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	34.55	34.82	34.50	34.78	34.78	0.52%	23,487
Sep 21, 2026	34.71	34.71	34.53	34.60	34.60	-0.34%	24,933
Sep 18, 2026	34.76	34.90	34.70	34.72	34.72	0.96%	23,185
Sep 17, 2026	34.61	34.80	34.39	34.39	34.39	0.36%	54,327
Sep 16, 2026	34.84	34.84	34.10	34.27	34.27	-0.80%	37,449
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%	45,521
Sep 11, 2026	34.94	34.94	34.71	34.71	34.71	-0.06%	53,736
Sep 10, 2026	34.85	34.91	34.68	34.73	34.73	-1.02%	24,145
Sep 9, 2026	35.19	35.20	35.04	35.09	35.09	0.96%	12,887
Sep 8, 2026	34.94	34.96	34.75	34.75	34.75	-0.53%	15,154
Sep 4, 2026	34.79	34.95	34.77	34.94	34.94	-0.69%	22,458
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
Aug 31, 2026	34.81	34.94	34.78	34.94	34.94	0.27%	21,460
Aug 28, 2026	35.59	35.59	34.79	34.85	34.85	-2.09%	21,347
Aug 27, 2026	35.28	35.64	35.26	35.59	35.59	0.69%	35,618
Aug 26, 2026	35.48	35.50	35.35	35.35	35.35	-1.02%	36,550
Aug 25, 2026	35.74	36.03	35.39	35.71	35.71	0.03%	1,059,137
Aug 24, 2026	35.77	35.81	35.59	35.70	35.70	-0.11%	21,924
Aug 21, 2026	35.63	35.80	35.62	35.74	35.74	0.95%	26,930
Aug 20, 2026	35.19	35.41	35.17	35.41	35.41	0.75%	29,927
Aug 19, 2026	34.91	35.14	34.91	35.14	35.14	1.41%	20,618
Aug 18, 2026	34.76	34.78	34.60	34.65	34.65	-0.67%	15,481
Aug 17, 2026	34.79	34.89	34.76	34.88	34.88	0.97%	16,474
Aug 14, 2026	34.56	34.56	34.49	34.55	34.55	0.49%	22,620
Aug 13, 2026	34.81	34.81	34.37	34.38	34.38	-0.99%	16,467
Aug 12, 2026	34.67	34.76	34.63	34.72	34.72	0.57%	13,315
Aug 11, 2026	34.50	34.56	34.48	34.52	34.52	-0.26%	17,893
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%	21,639
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%	21,928
Aug 4, 2026	32.94	32.99	32.88	32.91	32.91	0.06%	27,328
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%	14,198
Jul 30, 2026	33.20	33.26	33.15	33.26	33.26	0.67%	12,226
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%	14,696
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%	16,248
Jul 23, 2026	33.22	33.24	33.15	33.18	33.18	-0.66%	15,695
Jul 22, 2026	33.54	33.54	33.39	33.40	33.40	0.63%	16,705
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%	6,152
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