EDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	30.32	30.38	30.30	30.32	30.32	-1.82%	11,161
May 14, 2026	30.92	30.99	30.88	30.88	30.88	-0.38%	15,785
May 13, 2026	30.81	31.00	30.81	31.00	31.00	0.81%	11,311
May 12, 2026	30.75	30.75	30.56	30.75	30.75	-0.90%	7,501
May 11, 2026	31.05	31.06	30.96	31.03	31.03	0.08%	11,139
May 8, 2026	31.07	31.07	30.92	31.01	31.01	1.10%	11,960
May 7, 2026	31.19	31.19	30.67	30.67	30.67	-1.00%	17,585
May 6, 2026	30.74	31.00	30.74	30.98	30.98	2.58%	31,042
May 5, 2026	29.96	30.23	29.96	30.20	30.20	1.34%	867,170
May 4, 2026	30.00	30.00	29.76	29.80	29.80	-0.80%	18,867
May 1, 2026	30.05	30.21	30.04	30.04	30.04	-0.36%	47,606
Apr 30, 2026	29.80	30.16	29.80	30.15	30.15	2.13%	5,201
Apr 29, 2026	29.58	29.62	29.49	29.52	29.52	-0.67%	5,951
Apr 28, 2026	29.73	29.74	29.68	29.72	29.72	-0.34%	8,210
Apr 27, 2026	29.82	29.92	29.81	29.82	29.82	-0.17%	3,689
Apr 24, 2026	29.73	29.87	29.68	29.87	29.87	0.81%	8,734
Apr 23, 2026	29.82	29.83	29.42	29.63	29.63	-1.07%	12,530
Apr 22, 2026	29.94	29.96	29.88	29.95	29.95	0.57%	8,703
Apr 21, 2026	30.20	30.20	29.76	29.78	29.78	-1.88%	12,983
Apr 20, 2026	30.36	30.36	30.25	30.35	30.35	-0.62%	7,605
Apr 17, 2026	30.48	30.71	30.48	30.54	30.54	1.28%	7,811
Apr 16, 2026	30.13	30.16	30.10	30.15	30.15	-0.02%	5,357
Apr 15, 2026	30.16	30.17	30.09	30.16	30.16	-0.33%	21,895
Apr 14, 2026	30.19	30.28	30.13	30.26	30.26	1.04%	10,739
Apr 13, 2026	29.61	29.95	29.61	29.95	29.95	0.50%	5,415
Apr 10, 2026	29.85	29.85	29.73	29.80	29.80	0.20%	5,867
Apr 9, 2026	29.53	29.84	29.45	29.74	29.74	-0.10%	612,486
Apr 8, 2026	29.86	29.86	29.63	29.77	29.77	4.40%	8,195
Apr 7, 2026	28.45	28.57	28.39	28.52	28.52	-0.66%	4,182
Apr 6, 2026	28.66	28.72	28.66	28.71	28.71	0.65%	4,238
Apr 2, 2026	28.16	28.58	28.16	28.52	28.52	-0.86%	4,136
Apr 1, 2026	28.70	28.93	28.70	28.77	28.77	1.55%	6,880
Mar 31, 2026	27.91	28.35	27.84	28.33	28.33	2.91%	21,958
Mar 30, 2026	27.60	27.76	27.45	27.53	27.53	0.03%	6,977
Mar 27, 2026	27.65	27.70	27.52	27.52	27.52	-0.94%	6,573
Mar 26, 2026	28.15	28.16	27.78	27.78	27.78	-2.01%	15,784
Mar 25, 2026	28.36	28.48	28.34	28.35	28.35	1.21%	14,195
Mar 24, 2026	27.91	28.12	27.82	28.01	28.01	-0.53%	9,321
Mar 23, 2026	28.17	28.35	27.98	28.16	28.16	2.24%	41,343
Mar 20, 2026	28.19	28.19	27.47	27.55	27.55	-2.91%	27,022
Mar 19, 2026	27.84	28.52	27.84	28.37	28.37	-0.42%	1,628,138
Mar 18, 2026	28.85	28.88	28.49	28.49	28.49	-1.83%	21,451
Mar 17, 2026	29.09	29.13	28.96	29.02	29.02	0.55%	6,328
Mar 16, 2026	28.66	28.89	28.66	28.86	28.86	1.73%	16,640
Mar 13, 2026	28.65	28.65	28.37	28.37	28.37	-1.29%	8,025
Mar 12, 2026	28.91	28.91	28.68	28.74	28.74	-1.88%	16,794
Mar 11, 2026	29.17	29.29	29.15	29.29	29.29	-0.44%	17,934
Mar 10, 2026	29.42	29.80	29.36	29.42	29.42	0.78%	14,373
Mar 9, 2026	28.49	29.30	28.40	29.19	29.19	0.45%	2,110,011
Mar 6, 2026	28.72	29.11	28.71	29.06	29.06	-0.67%	16,318