EDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 20, 2026	29.27	29.30	29.11	29.14	29.14	-1.23%	39,320
Jan 16, 2026	29.46	29.51	29.39	29.50	29.50	0.04%	27,927
Jan 15, 2026	29.54	29.56	29.49	29.49	29.49	0.20%	19,948
Jan 14, 2026	29.42	29.46	29.36	29.43	29.43	0.34%	42,425
Jan 13, 2026	29.41	29.41	29.28	29.33	29.33	-0.65%	29,627
Jan 12, 2026	29.38	29.55	29.38	29.52	29.52	0.94%	22,942
Jan 9, 2026	29.18	29.25	29.18	29.25	29.25	0.71%	12,097
Jan 8, 2026	28.98	29.04	28.97	29.04	29.04	0.03%	32,994
Jan 7, 2026	29.05	29.05	29.02	29.03	29.03	-0.30%	23,004
Jan 6, 2026	29.09	29.12	29.09	29.12	29.12	0.34%	11,235
Jan 5, 2026	28.82	29.04	28.82	29.02	29.02	1.17%	22,862
Jan 2, 2026	28.73	28.73	28.56	28.68	28.68	1.06%	15,746
Dec 31, 2025	28.41	28.52	28.34	28.38	28.38	-0.31%	27,051
Dec 30, 2025	28.56	28.56	28.47	28.47	28.47	-1.08%	8,040
Dec 29, 2025	28.75	28.78	28.63	28.78	28.43	-0.24%	13,498
Dec 26, 2025	28.78	28.85	28.77	28.85	28.50	0.34%	16,408
Dec 24, 2025	28.76	28.78	28.74	28.75	28.40	0.05%	18,488
Dec 23, 2025	28.67	28.74	28.61	28.74	28.39	0.49%	39,422
Dec 22, 2025	28.56	28.60	28.53	28.60	28.25	0.25%	14,489
Dec 19, 2025	28.50	28.60	28.50	28.53	28.18	0.67%	26,769
Dec 18, 2025	28.34	28.43	28.30	28.34	28.00	0.82%	20,441
Dec 17, 2025	28.32	28.32	28.10	28.11	27.77	-0.76%	16,559
Dec 16, 2025	28.39	28.39	28.23	28.32	27.98	-0.58%	31,778
Dec 15, 2025	28.61	28.61	28.45	28.49	28.14	0.32%	27,228
Dec 12, 2025	28.61	28.61	28.30	28.40	28.05	-0.57%	18,997
Dec 11, 2025	28.44	28.60	28.44	28.56	28.21	0.39%	21,850
Dec 10, 2025	28.19	28.49	28.18	28.45	28.10	0.92%	36,333
Dec 9, 2025	28.19	28.23	28.17	28.19	27.85	0.12%	40,513
Dec 8, 2025	28.26	28.26	28.13	28.16	27.81	-0.47%	33,863
Dec 5, 2025	28.30	28.31	28.26	28.29	27.95	0.34%	17,622
Dec 4, 2025	28.23	28.23	28.18	28.19	27.85	0.33%	7,034
Dec 3, 2025	28.06	28.10	28.02	28.10	27.76	0.27%	25,222
Dec 2, 2025	27.98	28.04	27.96	28.02	27.68	0.01%	53,022
Dec 1, 2025	28.10	28.11	28.01	28.02	27.68	-0.43%	30,128
Nov 28, 2025	27.94	28.14	27.94	28.14	27.80	0.44%	6,466