EDGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	27.97	28.16	27.88	28.03	28.03	1.00%	12,729
Jun 5, 2026	28.61	28.61	27.75	27.75	27.75	-4.45%	10,204
Jun 4, 2026	29.00	29.18	28.86	29.04	29.04	-0.50%	7,776
Jun 3, 2026	29.24	29.25	29.05	29.19	29.19	-0.04%	8,299
Jun 2, 2026	29.08	29.23	29.04	29.20	29.20	0.44%	9,443
Jun 1, 2026	28.96	29.20	28.83	29.08	29.08	0.49%	9,351
May 29, 2026	29.06	29.12	28.90	29.01	28.93	0.40%	5,711
May 28, 2026	28.70	28.98	28.70	28.89	28.82	0.60%	8,503
May 27, 2026	28.69	28.77	28.61	28.72	28.65	-0.06%	4,513
May 26, 2026	28.65	28.77	28.53	28.73	28.66	1.27%	23,236
May 22, 2026	28.46	28.56	28.40	28.45	28.30	0.59%	23,548
May 21, 2026	28.14	28.38	28.08	28.28	28.14	0.28%	9,128
May 20, 2026	28.00	28.21	27.94	28.20	28.06	1.43%	5,213
May 19, 2026	27.85	27.97	27.61	27.80	27.66	-0.45%	4,623
May 18, 2026	28.50	28.50	27.75	27.93	27.79	-0.50%	12,171
May 15, 2026	28.20	28.30	28.01	28.14	27.93	-1.29%	6,344
May 14, 2026	28.39	28.59	28.33	28.51	28.30	0.74%	12,088
May 13, 2026	28.20	28.42	28.04	28.30	28.09	1.03%	6,682
May 12, 2026	28.07	28.07	27.67	28.01	27.80	-0.84%	6,148
May 11, 2026	28.22	28.32	28.06	28.25	28.03	1.00%	17,739
May 8, 2026	27.78	29.40	27.67	28.04	27.76	1.32%	14,416
May 7, 2026	27.76	30.54	27.60	27.67	27.39	0.04%	23,969
May 6, 2026	27.51	27.68	27.41	27.66	27.38	1.53%	5,291
May 5, 2026	27.19	27.34	27.18	27.24	26.97	1.08%	16,724
May 4, 2026	27.03	27.15	26.87	26.95	26.68	-0.21%	19,773
May 1, 2026	26.57	27.15	26.57	27.07	26.74	0.80%	30,093
Apr 30, 2026	26.81	26.90	26.58	26.86	26.52	1.11%	4,284
Apr 29, 2026	26.51	26.64	26.48	26.56	26.23	0.36%	4,037
Apr 28, 2026	26.45	26.52	26.37	26.47	26.14	-0.95%	2,066
Apr 27, 2026	26.70	26.74	26.55	26.72	26.39	0.20%	10,293
Apr 24, 2026	26.62	26.76	26.54	26.74	26.34	1.56%	2,324
Apr 23, 2026	26.32	26.53	26.20	26.33	25.93	-0.56%	1,349
Apr 22, 2026	26.23	26.48	26.23	26.47	26.08	1.77%	6,271
Apr 21, 2026	26.19	26.27	26.01	26.01	25.63	-0.45%	5,903
Apr 20, 2026	26.12	26.20	26.01	26.13	25.74	-0.28%	3,168
Apr 17, 2026	26.23	26.34	26.21	26.27	25.81	0.95%	9,066
Apr 16, 2026	25.98	26.07	25.95	26.02	25.57	0.40%	5,434
Apr 15, 2026	25.72	25.92	25.66	25.92	25.47	1.14%	1,827
Apr 14, 2026	25.45	27.13	25.45	25.63	25.18	1.42%	6,770
Apr 13, 2026	25.13	25.27	25.01	25.27	24.83	0.98%	3,937
Apr 10, 2026	25.19	25.20	25.02	25.08	24.59	0.09%	1,356
Apr 9, 2026	24.91	25.06	24.91	25.06	24.56	0.63%	2,563
Apr 8, 2026	24.80	24.90	24.80	24.90	24.41	2.49%	678
Apr 7, 2026	24.10	24.30	24.10	24.30	23.82	0.11%	1,537
Apr 6, 2026	24.30	24.36	24.17	24.27	23.79	0.44%	5,197
Apr 2, 2026	23.92	24.23	23.92	24.23	23.69	0.09%	2,515
Apr 1, 2026	24.17	24.36	24.17	24.21	23.67	0.98%	3,082
Mar 31, 2026	23.73	23.97	23.60	23.97	23.44	2.93%	1,752
Mar 30, 2026	23.49	23.49	23.23	23.29	22.77	-0.60%	3,415
Mar 27, 2026	23.84	23.84	23.49	23.49	22.91	-1.88%	3,102