EDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	23.07	23.18	23.07	23.18	23.18	-0.27%	7,197
Nov 19, 2024	23.11	23.24	23.11	23.24	23.24	0.07%	3,644
Nov 18, 2024	23.15	23.26	23.15	23.22	23.22	0.55%	2,750
Nov 15, 2024	23.09	23.11	23.06	23.10	23.10	-0.47%	2,107
Nov 14, 2024	23.47	23.47	23.20	23.20	23.20	-0.06%	31,778
Nov 13, 2024	23.31	23.31	23.16	23.22	23.22	-0.76%	688,213
Nov 12, 2024	23.55	23.55	23.32	23.40	23.40	-1.70%	20,053
Nov 11, 2024	23.83	23.83	23.77	23.80	23.80	-0.41%	12,874
Nov 8, 2024	23.98	23.98	23.82	23.90	23.90	-1.69%	24,741
Nov 7, 2024	24.21	24.33	24.18	24.31	24.31	1.67%	16,041
Nov 6, 2024	23.84	23.93	23.84	23.91	23.91	-1.24%	13,292
Nov 5, 2024	24.13	24.28	24.12	24.21	24.21	1.12%	28,843
Nov 4, 2024	24.00	24.00	23.94	23.94	23.94	0.04%	5,751
Nov 1, 2024	24.02	24.07	23.93	23.93	23.93	0.10%	35,277
Oct 31, 2024	23.81	23.93	23.81	23.91	23.91	-0.70%	9,869
Oct 30, 2024	23.99	24.11	23.99	24.08	24.08	-0.50%	5,092
Oct 29, 2024	24.23	24.23	24.19	24.20	24.20	-0.21%	74,384
Oct 28, 2024	24.23	24.26	24.23	24.25	24.25	0.71%	1,514
Oct 25, 2024	24.13	24.14	24.05	24.08	24.08	-0.36%	3,054
Oct 24, 2024	24.18	24.18	24.12	24.17	24.17	-	8,316
Oct 23, 2024	24.12	24.17	24.12	24.17	24.17	-0.87%	4,102
Oct 22, 2024	24.36	24.39	24.36	24.38	24.38	-0.40%	4,832
Oct 21, 2024	24.55	24.55	24.46	24.48	24.48	-0.86%	2,270
Oct 18, 2024	24.66	24.73	24.66	24.69	24.69	0.96%	32,854
Oct 17, 2024	24.49	24.49	24.45	24.46	24.46	-0.20%	18,361
Oct 16, 2024	24.50	24.52	24.48	24.51	24.51	0.43%	2,142
Oct 15, 2024	24.49	24.49	24.40	24.40	24.40	-1.52%	29,244
Oct 14, 2024	24.75	24.79	24.74	24.78	24.78	0.06%	3,691
Oct 11, 2024	24.76	24.78	24.71	24.76	24.76	0.49%	10,927
Oct 10, 2024	24.55	24.64	24.55	24.64	24.64	0.06%	4,052
Oct 9, 2024	24.62	24.65	24.59	24.62	24.62	-0.21%	18,249
Oct 8, 2024	24.65	24.70	24.61	24.68	24.68	-0.71%	1,011,999
Oct 7, 2024	24.89	24.89	24.85	24.85	24.85	-0.29%	221
Oct 4, 2024	24.87	24.93	24.87	24.93	24.93	0.74%	2,525