EDGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	26.87	27.27	26.69	27.04	27.04	-1.39%	25,963
Jul 16, 2026	27.68	27.68	27.31	27.42	27.42	-1.52%	16,136
Jul 15, 2026	28.00	28.11	27.65	27.85	27.85	-0.25%	3,930
Jul 14, 2026	27.78	28.03	27.75	27.92	27.92	0.92%	16,754
Jul 13, 2026	27.75	27.85	27.64	27.66	27.66	-1.62%	22,029
Jul 10, 2026	28.06	28.23	27.97	28.19	28.12	0.50%	13,730
Jul 9, 2026	27.96	28.11	27.82	28.05	27.98	1.32%	6,329
Jul 8, 2026	27.50	27.68	27.27	27.68	27.61	0.28%	7,081
Jul 7, 2026	27.81	27.81	27.41	27.60	27.53	-1.59%	26,108
Jul 6, 2026	27.98	28.18	27.98	28.05	27.98	1.34%	18,239
Jul 2, 2026	28.11	28.29	27.55	27.75	27.61	-1.63%	20,260
Jul 1, 2026	28.31	28.38	28.11	28.21	28.07	-1.17%	16,638
Jun 30, 2026	28.15	28.56	28.15	28.54	28.40	1.76%	8,648
Jun 29, 2026	27.82	28.13	27.48	28.05	27.91	1.59%	13,915
Jun 26, 2026	27.60	27.87	27.60	27.68	27.47	-0.78%	19,192
Jun 25, 2026	28.36	28.36	27.71	27.90	27.69	0.86%	8,590
Jun 24, 2026	27.93	27.99	27.47	27.66	27.45	-0.86%	9,432
Jun 23, 2026	27.93	28.16	27.75	27.90	27.69	-2.78%	15,903
Jun 22, 2026	28.90	28.97	28.55	28.69	28.48	-0.43%	10,215
Jun 18, 2026	28.60	28.93	28.60	28.89	28.60	2.67%	23,957
Jun 17, 2026	28.53	28.66	28.14	28.14	27.86	-1.30%	10,100
Jun 16, 2026	28.89	28.89	28.51	28.51	28.23	-1.31%	7,300
Jun 15, 2026	28.79	28.98	28.76	28.89	28.60	2.58%	25,095
Jun 12, 2026	28.14	28.30	28.00	28.23	27.88	0.64%	11,685
Jun 11, 2026	27.49	28.14	27.37	28.05	27.70	2.82%	12,677
Jun 10, 2026	28.94	28.94	25.76	27.28	26.94	-1.06%	10,805
Jun 9, 2026	27.75	27.75	26.90	27.57	27.23	-1.62%	10,231
Jun 8, 2026	27.97	28.16	27.88	28.03	27.68	1.25%	12,881
Jun 5, 2026	28.61	28.61	27.75	27.75	27.34	-4.45%	10,237
Jun 4, 2026	29.00	29.18	28.86	29.04	28.61	-0.50%	7,785
Jun 3, 2026	29.24	29.25	29.05	29.19	28.76	-0.04%	8,299
Jun 2, 2026	29.08	29.23	29.04	29.20	28.77	0.44%	9,443
Jun 1, 2026	28.96	29.20	28.83	29.08	28.64	0.49%	9,351
May 29, 2026	29.06	29.12	28.90	29.01	28.50	0.40%	5,711
May 28, 2026	28.70	28.98	28.70	28.89	28.39	0.60%	8,503
May 27, 2026	28.69	28.77	28.61	28.72	28.22	-0.06%	4,513
May 26, 2026	28.65	28.77	28.53	28.73	28.24	1.27%	23,236
May 22, 2026	28.46	28.56	28.40	28.45	27.88	0.59%	23,548
May 21, 2026	28.14	28.38	28.08	28.28	27.72	0.28%	9,128
May 20, 2026	28.00	28.21	27.94	28.20	27.64	1.43%	5,213
May 19, 2026	27.85	27.97	27.61	27.80	27.25	-0.45%	4,623
May 18, 2026	28.50	28.50	27.75	27.93	27.38	-0.50%	12,171
May 15, 2026	28.20	28.30	28.01	28.14	27.52	-1.29%	6,344
May 14, 2026	28.39	28.59	28.33	28.51	27.88	0.74%	12,088
May 13, 2026	28.20	28.42	28.04	28.30	27.67	1.03%	6,682
May 12, 2026	28.07	28.07	27.67	28.01	27.39	-0.84%	6,148
May 11, 2026	28.22	28.32	28.06	28.25	27.62	1.00%	17,739
May 8, 2026	27.78	29.40	27.67	28.04	27.34	1.32%	14,416
May 7, 2026	27.76	30.54	27.60	27.67	26.99	0.04%	23,969
May 6, 2026	27.51	27.68	27.41	27.66	26.98	1.53%	5,291