EDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	31.72	31.89	31.72	31.73	-	-	252
Aug 10, 2026	31.73	31.74	31.70	31.73	31.73	-0.52%	15,124
Aug 7, 2026	31.89	31.90	31.79	31.90	31.90	1.29%	17,861
Aug 6, 2026	31.55	31.63	31.47	31.49	31.49	-0.36%	10,644
Aug 5, 2026	31.78	31.78	31.60	31.60	31.60	0.36%	16,056
Aug 4, 2026	31.12	31.53	31.12	31.49	31.49	1.65%	20,184
Aug 3, 2026	30.73	31.00	30.73	30.98	30.98	0.65%	82,477
Jul 31, 2026	30.62	30.82	30.56	30.78	30.78	-0.42%	24,230
Jul 30, 2026	30.33	30.92	30.33	30.91	30.91	3.41%	9,876
Jul 29, 2026	30.04	30.27	29.86	29.89	29.89	-0.86%	38,979
Jul 28, 2026	29.93	30.21	29.93	30.15	30.15	-1.15%	18,788
Jul 27, 2026	30.66	30.66	30.33	30.50	30.50	0.63%	19,679
Jul 24, 2026	30.34	30.49	30.28	30.31	30.31	-0.07%	13,049
Jul 23, 2026	30.36	30.36	30.23	30.33	30.33	-1.17%	22,367
Jul 22, 2026	30.76	30.76	30.67	30.69	30.69	-0.09%	27,995
Jul 21, 2026	30.57	30.76	30.57	30.72	30.72	1.87%	9,905
Jul 20, 2026	30.23	30.23	30.11	30.15	30.15	-0.20%	8,353
Jul 17, 2026	29.91	30.27	29.91	30.21	30.21	-0.92%	25,033
Jul 16, 2026	30.47	30.61	30.46	30.49	30.49	-1.33%	18,135
Jul 15, 2026	30.92	30.93	30.77	30.90	30.90	0.14%	12,706
Jul 14, 2026	30.99	31.07	30.81	30.86	30.86	1.01%	14,654
Jul 13, 2026	30.75	30.75	30.49	30.55	30.55	-1.89%	34,807
Jul 10, 2026	31.03	31.18	30.90	31.14	31.14	0.65%	26,477
Jul 9, 2026	30.89	30.98	30.89	30.94	30.94	0.62%	13,556
Jul 8, 2026	30.54	30.75	30.51	30.75	30.75	-0.68%	19,694
Jul 7, 2026	31.19	31.23	30.88	30.96	30.96	-1.66%	1,035,537
Jul 6, 2026	31.44	31.53	31.35	31.48	31.48	1.53%	12,370
Jul 2, 2026	31.27	31.30	30.79	31.01	31.01	0.72%	13,901
Jul 1, 2026	30.91	30.91	30.76	30.79	30.79	-0.48%	8,364
Jun 30, 2026	30.82	30.97	30.82	30.94	30.94	0.46%	8,519
Jun 29, 2026	30.59	30.80	30.59	30.80	30.80	0.39%	10,360
Jun 26, 2026	30.76	30.86	30.71	30.75	30.67	-0.68%	6,193
Jun 25, 2026	30.88	30.98	30.88	30.96	30.88	1.04%	10,724
Jun 24, 2026	30.67	30.67	30.54	30.64	30.56	-0.42%	8,139
Jun 23, 2026	30.90	30.92	30.77	30.77	30.69	-2.96%	14,881
Jun 22, 2026	31.83	31.83	31.67	31.71	31.63	0.25%	5,968
Jun 18, 2026	31.59	31.67	31.57	31.63	31.55	1.05%	56,866
Jun 17, 2026	31.68	31.92	31.27	31.30	31.22	-0.41%	42,633
Jun 16, 2026	31.62	31.63	31.38	31.43	31.35	-0.10%	16,295
Jun 15, 2026	31.60	31.60	31.44	31.46	31.38	1.56%	13,434
Jun 12, 2026	30.87	31.04	30.84	30.98	30.90	0.43%	6,596
Jun 11, 2026	30.20	30.91	30.06	30.84	30.77	3.04%	10,103
Jun 10, 2026	30.17	30.30	29.93	29.93	29.86	-1.50%	10,676
Jun 9, 2026	30.78	30.78	30.22	30.39	30.31	-0.24%	9,199
Jun 8, 2026	30.56	30.59	30.45	30.46	30.38	0.71%	20,046
Jun 5, 2026	30.85	30.85	30.16	30.25	30.17	-3.34%	10,231
Jun 4, 2026	31.22	31.31	31.14	31.29	31.21	0.35%	10,122
Jun 3, 2026	31.25	31.25	31.17	31.18	31.10	-0.67%	12,382
Jun 2, 2026	31.30	31.40	31.30	31.39	31.31	0.48%	15,136
Jun 1, 2026	31.15	31.31	31.05	31.24	31.16	-0.03%	11,132