EDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	28.78	28.85	28.77	28.85	28.85	0.34%	16,408
Dec 24, 2025	28.76	28.78	28.74	28.75	28.75	0.05%	18,488
Dec 23, 2025	28.67	28.74	28.61	28.74	28.74	0.49%	39,422
Dec 22, 2025	28.56	28.60	28.53	28.60	28.60	0.25%	14,489
Dec 19, 2025	28.50	28.60	28.50	28.53	28.53	0.67%	26,769
Dec 18, 2025	28.34	28.43	28.30	28.34	28.34	0.82%	20,441
Dec 17, 2025	28.32	28.32	28.10	28.11	28.11	-0.76%	16,559
Dec 16, 2025	28.39	28.39	28.23	28.32	28.32	-0.58%	31,778
Dec 15, 2025	28.61	28.61	28.45	28.49	28.49	0.32%	27,228
Dec 12, 2025	28.61	28.61	28.30	28.40	28.40	-0.57%	18,997
Dec 11, 2025	28.44	28.60	28.44	28.56	28.56	0.39%	21,850
Dec 10, 2025	28.19	28.49	28.18	28.45	28.45	0.92%	36,333
Dec 9, 2025	28.19	28.23	28.17	28.19	28.19	0.12%	40,513
Dec 8, 2025	28.26	28.26	28.13	28.16	28.16	-0.47%	33,863
Dec 5, 2025	28.30	28.31	28.26	28.29	28.29	0.34%	17,622
Dec 4, 2025	28.23	28.23	28.18	28.19	28.19	0.33%	7,034
Dec 3, 2025	28.06	28.10	28.02	28.10	28.10	0.27%	25,222
Dec 2, 2025	27.98	28.04	27.96	28.02	28.02	0.01%	53,022
Dec 1, 2025	28.10	28.11	28.01	28.02	28.02	-0.43%	30,128
Nov 28, 2025	27.94	28.14	27.94	28.14	28.14	0.44%	6,466
Nov 26, 2025	28.00	28.06	28.00	28.02	28.02	1.07%	20,843
Nov 25, 2025	27.69	27.72	27.68	27.72	27.72	0.82%	30,204
Nov 24, 2025	27.40	27.49	27.38	27.49	27.49	0.70%	20,021
Nov 21, 2025	27.15	27.34	27.15	27.30	27.30	0.85%	22,388
Nov 20, 2025	27.63	27.63	27.07	27.07	27.07	-1.37%	18,823
Nov 19, 2025	27.49	27.55	27.35	27.45	27.45	-0.19%	21,079
Nov 18, 2025	27.47	27.57	27.47	27.50	27.50	-0.90%	31,990
Nov 17, 2025	28.01	28.01	27.68	27.75	27.75	-1.31%	352,225
Nov 14, 2025	28.06	28.14	28.06	28.12	28.12	-0.04%	27,603
Nov 13, 2025	28.27	28.27	28.11	28.13	28.13	-1.08%	35,687
Nov 12, 2025	28.43	28.46	28.41	28.44	28.44	0.48%	14,082
Nov 11, 2025	28.23	28.33	28.21	28.30	28.30	0.38%	50,904
Nov 10, 2025	28.04	28.20	28.04	28.19	28.19	1.15%	20,148
Nov 7, 2025	27.62	27.87	27.62	27.87	27.87	0.27%	33,925
Nov 6, 2025	27.79	27.87	27.75	27.80	27.79	-0.40%	43,336
Nov 5, 2025	27.91	27.96	27.90	27.91	27.91	0.76%	83,932
Nov 4, 2025	27.84	27.86	27.70	27.70	27.70	-1.32%	816,620
Nov 3, 2025	28.05	28.09	28.05	28.07	28.07	0.20%	35,615
Oct 31, 2025	27.98	28.01	27.89	28.01	28.01	-0.25%	48,607
Oct 30, 2025	28.05	28.15	28.05	28.08	28.08	-0.44%	26,970
Oct 29, 2025	28.33	28.38	28.16	28.21	28.21	-0.42%	58,696
Oct 28, 2025	28.28	28.37	28.28	28.33	28.33	0.01%	50,308
Oct 27, 2025	28.28	28.32	28.28	28.32	28.32	0.64%	78,794
Oct 24, 2025	28.16	28.17	28.14	28.14	28.14	0.29%	9,704
Oct 23, 2025	28.04	28.10	28.02	28.06	28.06	0.49%	53,778
Oct 22, 2025	28.02	28.02	27.81	27.93	27.93	-0.12%	37,274
Oct 21, 2025	28.03	28.03	27.94	27.96	27.96	-1.10%	48,839
Oct 20, 2025	28.28	28.30	28.27	28.27	28.27	1.16%	76,730
Oct 17, 2025	27.88	27.99	27.86	27.95	27.95	-0.29%	19,341
Oct 16, 2025	28.03	28.11	27.98	28.03	28.03	0.38%	5,317