EDGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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