EDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.70	28.72	28.70	28.72	-	1.38%	462
Mar 31, 2026	27.91	28.35	27.84	28.33	28.33	2.91%	21,958
Mar 30, 2026	27.60	27.76	27.45	27.53	27.53	0.03%	6,977
Mar 27, 2026	27.65	27.70	27.52	27.52	27.52	-0.94%	6,573
Mar 26, 2026	28.15	28.16	27.78	27.78	27.78	-2.01%	15,784
Mar 25, 2026	28.36	28.48	28.34	28.35	28.35	1.21%	14,194
Mar 24, 2026	27.91	28.12	27.82	28.01	28.01	-0.53%	9,321
Mar 23, 2026	28.17	28.35	27.98	28.16	28.16	2.24%	41,343
Mar 20, 2026	28.19	28.19	27.47	27.55	27.55	-2.91%	27,022
Mar 19, 2026	27.84	28.52	27.84	28.37	28.37	-0.42%	1,628,138
Mar 18, 2026	28.85	28.88	28.49	28.49	28.49	-1.83%	21,451
Mar 17, 2026	29.09	29.13	28.96	29.02	29.02	0.55%	6,328
Mar 16, 2026	28.66	28.89	28.66	28.86	28.86	1.73%	16,640
Mar 13, 2026	28.65	28.65	28.37	28.37	28.37	-1.29%	8,025
Mar 12, 2026	28.91	28.91	28.68	28.74	28.74	-1.88%	16,794
Mar 11, 2026	29.17	29.29	29.15	29.29	29.29	-0.44%	17,934
Mar 10, 2026	29.42	29.80	29.36	29.42	29.42	0.78%	14,373
Mar 9, 2026	28.49	29.30	28.40	29.19	29.19	0.45%	2,110,011
Mar 6, 2026	28.72	29.11	28.71	29.06	29.06	-0.67%	16,318
Mar 5, 2026	29.28	29.55	28.99	29.26	29.26	-2.27%	36,967
Mar 4, 2026	29.69	30.01	29.65	29.94	29.94	1.17%	13,426
Mar 3, 2026	29.23	29.67	28.98	29.59	29.59	-4.08%	1,409,858
Mar 2, 2026	30.74	30.93	30.72	30.85	30.85	-1.80%	28,869
Feb 27, 2026	31.42	31.46	31.36	31.42	31.42	-0.23%	32,857
Feb 26, 2026	31.59	31.59	31.32	31.49	31.49	-0.27%	24,334
Feb 25, 2026	31.59	31.62	31.58	31.58	31.58	0.86%	22,415
Feb 24, 2026	31.16	31.33	31.15	31.31	31.31	0.57%	26,351
Feb 23, 2026	31.24	31.24	31.09	31.13	31.13	-0.23%	32,741
Feb 20, 2026	31.04	31.20	31.04	31.20	31.20	1.04%	21,668
Feb 19, 2026	30.77	30.88	30.75	30.88	30.88	-0.16%	22,959
Feb 18, 2026	31.05	31.06	30.87	30.93	30.93	0.36%	49,909
Feb 17, 2026	30.64	30.86	30.52	30.82	30.82	-0.34%	50,365
Feb 13, 2026	30.75	30.95	30.71	30.93	30.93	0.25%	18,203
Feb 12, 2026	31.29	31.29	30.81	30.85	30.85	-1.25%	66,675
Feb 11, 2026	31.16	31.24	30.95	31.24	31.24	0.81%	41,358
Feb 10, 2026	31.03	31.04	30.96	30.99	30.99	0.45%	53,188
Feb 9, 2026	30.76	30.85	30.76	30.85	30.85	1.48%	32,111
Feb 6, 2026	30.19	30.40	30.19	30.40	30.40	2.53%	39,059
Feb 5, 2026	29.67	29.91	29.64	29.65	29.65	-1.37%	35,973
Feb 4, 2026	30.41	30.41	29.93	30.06	30.06	-0.03%	47,378
Feb 3, 2026	30.07	30.08	29.82	30.07	30.07	0.70%	94,809
Feb 2, 2026	29.66	29.86	29.66	29.86	29.86	0.61%	47,482
Jan 30, 2026	29.97	29.97	29.59	29.68	29.68	-1.69%	36,080
Jan 29, 2026	30.30	30.30	29.86	30.19	30.19	-0.10%	36,277
Jan 28, 2026	30.16	30.34	30.07	30.22	30.22	-0.34%	30,740
Jan 27, 2026	30.14	30.34	30.14	30.32	30.32	1.44%	39,476
Jan 26, 2026	29.98	29.99	29.89	29.89	29.89	0.45%	18,477
Jan 23, 2026	29.51	29.78	29.47	29.76	29.75	0.35%	24,400
Jan 22, 2026	29.60	29.97	29.60	29.65	29.65	0.71%	83,083
Jan 21, 2026	29.36	29.45	29.22	29.44	29.44	1.03%	22,823