EDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	30.45	30.45	30.45	30.74	30.74	0.16%	20,774
Oct 14, 2026	30.91	30.91	30.64	30.69	30.69	-1.48%	14,419
Oct 13, 2026	31.11	31.16	31.05	31.15	31.15	0.06%	16,040
Oct 12, 2026	31.23	31.23	31.12	31.13	31.13	-0.54%	16,333
Oct 9, 2026	31.22	31.30	31.21	31.30	31.30	0.81%	11,094
Oct 8, 2026	31.07	31.13	30.95	31.05	31.05	-1.00%	26,498
Oct 7, 2026	31.22	31.39	31.20	31.36	31.36	-1.20%	24,130
Oct 6, 2026	31.81	31.82	31.74	31.74	31.74	0.04%	17,323
Oct 5, 2026	31.59	31.79	31.58	31.73	31.73	0.57%	15,803
Oct 2, 2026	31.48	31.60	31.40	31.55	31.55	1.25%	14,942
Oct 1, 2026	31.32	31.36	31.11	31.16	31.16	-0.64%	14,587
Sep 30, 2026	31.57	31.57	31.33	31.36	31.36	-0.32%	14,654
Sep 29, 2026	31.40	31.50	31.30	31.46	31.46	-0.19%	39,578
Sep 28, 2026	31.49	31.65	31.47	31.52	31.52	-1.04%	25,107
Sep 25, 2026	31.69	31.87	31.65	31.85	31.85	1.27%	16,787
Sep 24, 2026	31.46	31.48	31.28	31.45	31.45	-0.63%	17,047
Sep 23, 2026	31.76	31.79	31.59	31.65	31.65	-1.79%	21,363
Sep 22, 2026	32.11	32.29	32.02	32.23	32.23	0.56%	12,991
Sep 21, 2026	31.93	32.08	31.93	32.05	32.05	1.36%	12,943
Sep 18, 2026	31.47	31.62	31.47	31.62	31.62	-0.74%	8,659
Sep 17, 2026	31.80	31.91	31.80	31.86	31.86	1.26%	54,498
Sep 16, 2026	31.63	31.74	31.26	31.46	31.46	-0.10%	12,185
Sep 15, 2026	31.50	31.52	31.44	31.49	31.49	-0.51%	17,270
Sep 14, 2026	31.66	31.82	31.55	31.65	31.65	-1.40%	29,727
Sep 11, 2026	32.13	32.18	32.07	32.10	32.10	1.36%	407,712
Sep 10, 2026	31.75	31.84	31.63	31.67	31.67	-1.15%	18,902
Sep 9, 2026	32.26	32.26	32.04	32.04	32.04	-0.78%	9,625
Sep 8, 2026	32.43	32.43	32.29	32.29	32.29	-0.46%	18,406
Sep 4, 2026	32.33	32.44	32.30	32.44	32.44	0.56%	13,526
Sep 3, 2026	32.10	32.32	32.05	32.26	32.26	1.26%	22,335
Sep 2, 2026	31.81	31.86	31.76	31.86	31.86	0.60%	12,488
Sep 1, 2026	31.90	31.92	31.66	31.67	31.67	-0.78%	29,633
Aug 31, 2026	32.02	32.02	31.84	31.92	31.92	-0.16%	25,338
Aug 28, 2026	32.28	32.28	31.92	31.97	31.97	-0.40%	9,812
Aug 27, 2026	32.03	32.11	31.99	32.10	32.10	0.24%	19,421
Aug 26, 2026	32.14	32.14	32.00	32.02	32.02	-0.28%	13,577
Aug 25, 2026	32.01	32.21	31.97	32.11	32.11	0.91%	15,865
Aug 24, 2026	31.78	31.86	31.77	31.82	31.82	-0.50%	10,210
Aug 21, 2026	31.96	32.02	31.96	31.98	31.98	0.90%	28,466
Aug 20, 2026	31.67	31.76	31.66	31.70	31.69	-0.08%	36,006
Aug 19, 2026	31.73	31.81	31.63	31.72	31.72	0.44%	13,070
Aug 18, 2026	31.77	31.80	31.57	31.58	31.58	-1.93%	18,746
Aug 17, 2026	32.13	32.36	32.13	32.20	32.20	0.16%	16,951
Aug 14, 2026	32.11	32.25	32.11	32.15	32.15	-0.06%	33,547
Aug 13, 2026	32.19	32.24	32.14	32.17	32.17	0.37%	15,701
Aug 12, 2026	32.14	32.15	32.02	32.05	32.05	0.91%	12,869
Aug 11, 2026	31.77	31.77	31.73	31.76	31.76	0.09%	21,147
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