EDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	29.90	30.06	29.89	29.89	29.89	-0.98%	236,386
Nov 9, 2026	29.99	30.25	29.98	30.18	30.18	3.29%	25,847
Nov 6, 2026	29.24	29.37	29.19	29.22	29.22	0.14%	16,913
Nov 5, 2026	30.14	30.14	29.18	29.18	29.18	-4.14%	18,067
Nov 4, 2026	30.33	30.48	30.33	30.44	30.44	1.98%	30,073
Nov 3, 2026	29.95	29.95	29.82	29.85	29.85	-0.30%	28,554
Nov 2, 2026	30.09	30.19	29.94	29.94	29.94	0.47%	22,840
Oct 30, 2026	29.93	29.94	29.66	29.80	29.80	-2.06%	22,066
Oct 29, 2026	30.40	30.55	30.34	30.43	30.43	-0.31%	22,233
Oct 28, 2026	30.39	30.52	30.34	30.52	30.52	0.30%	16,985
Oct 27, 2026	30.35	30.45	30.26	30.43	30.43	0.94%	9,936
Oct 26, 2026	30.01	30.24	30.01	30.15	30.15	0.22%	14,267
Oct 23, 2026	30.15	30.15	30.03	30.08	30.08	-0.46%	13,565
Oct 22, 2026	30.38	30.38	30.15	30.22	30.22	-1.72%	14,031
Oct 21, 2026	30.77	30.81	30.74	30.75	30.75	0.33%	15,754
Oct 20, 2026	30.58	30.68	30.58	30.65	30.65	0.37%	11,607
Oct 19, 2026	30.62	30.69	30.54	30.54	30.54	-0.08%	11,969
Oct 16, 2026	30.87	30.87	30.52	30.56	30.56	-0.58%	17,407
Oct 15, 2026	30.45	30.74	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