EDGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	27.42	27.42	27.03	27.41	27.41	1.75%	36,202
Sep 16, 2026	27.16	27.17	26.92	26.94	26.94	-0.12%	20,845
Sep 15, 2026	27.09	27.09	26.97	26.97	26.97	-0.36%	7,058
Sep 14, 2026	26.69	27.20	26.69	27.07	27.07	-0.82%	12,296
Sep 11, 2026	27.40	27.44	27.32	27.36	27.29	1.04%	5,272
Sep 10, 2026	27.00	27.26	27.00	27.08	27.01	-1.02%	15,378
Sep 9, 2026	27.39	27.42	27.29	27.36	27.29	-0.16%	7,092
Sep 8, 2026	27.48	27.52	27.30	27.41	27.34	-0.27%	12,443
Sep 4, 2026	27.57	27.57	27.38	27.55	27.41	0.39%	9,949
Sep 3, 2026	27.34	27.48	27.34	27.44	27.31	1.08%	2,585
Sep 2, 2026	27.00	27.15	27.00	27.15	27.01	0.24%	7,587
Sep 1, 2026	27.10	27.23	27.04	27.08	26.95	-1.16%	4,563
Aug 31, 2026	27.39	27.40	27.25	27.40	27.27	0.08%	8,776
Aug 28, 2026	27.50	27.63	27.45	27.45	27.25	-0.19%	9,156
Aug 27, 2026	27.43	27.50	27.42	27.50	27.30	1.02%	2,790
Aug 26, 2026	27.16	27.25	27.05	27.23	27.02	0.02%	5,460
Aug 25, 2026	27.27	27.28	27.13	27.22	27.02	0.64%	4,880
Aug 24, 2026	27.04	27.17	26.90	27.05	26.85	-0.91%	15,457
Aug 21, 2026	27.26	27.38	27.26	27.36	27.09	0.36%	3,634
Aug 20, 2026	27.83	27.83	27.21	27.27	27.00	-0.74%	8,342
Aug 19, 2026	27.38	27.58	27.37	27.47	27.20	-0.28%	9,675
Aug 18, 2026	27.67	27.67	27.50	27.55	27.27	-1.39%	6,572
Aug 17, 2026	27.93	28.11	27.93	27.94	27.66	-0.14%	4,229
Aug 14, 2026	28.09	28.19	27.92	28.04	27.70	-0.09%	15,217
Aug 13, 2026	27.92	28.15	27.92	28.07	27.72	1.05%	6,515
Aug 12, 2026	27.72	27.86	27.70	27.78	27.43	0.71%	7,710
Aug 11, 2026	27.66	27.67	27.51	27.58	27.24	-0.28%	8,026
Aug 10, 2026	27.63	27.83	27.61	27.66	27.31	-0.26%	5,971
Aug 7, 2026	27.68	27.84	27.65	27.80	27.39	0.90%	8,667
Aug 6, 2026	27.48	27.70	27.39	27.55	27.14	-0.54%	7,547
Aug 5, 2026	27.97	27.97	27.64	27.70	27.29	-0.25%	17,146
Aug 4, 2026	27.24	27.91	27.24	27.77	27.36	2.52%	39,618
Aug 3, 2026	26.69	27.12	26.65	27.09	26.68	1.43%	7,200
Jul 31, 2026	26.75	26.84	26.50	26.77	26.31	0.86%	12,280
Jul 30, 2026	26.20	26.55	26.14	26.54	26.08	3.14%	4,901
Jul 29, 2026	26.16	26.38	25.65	25.74	25.29	-1.96%	14,751
Jul 28, 2026	26.26	26.38	26.00	26.25	25.80	-0.73%	23,781
Jul 27, 2026	26.68	26.79	26.29	26.44	25.99	-0.13%	11,810
Jul 24, 2026	26.85	26.87	26.46	26.54	26.02	-1.05%	21,774
Jul 23, 2026	26.86	26.99	26.73	26.83	26.29	-1.85%	21,044
Jul 22, 2026	27.40	27.40	27.30	27.33	26.79	-0.11%	5,341
Jul 21, 2026	27.35	27.47	27.26	27.36	26.82	1.31%	6,865
Jul 20, 2026	27.24	27.28	27.01	27.01	26.47	0.12%	16,941
Jul 17, 2026	26.87	27.27	26.69	27.04	26.44	-1.39%	26,178
Jul 16, 2026	27.68	27.68	27.31	27.42	26.81	-1.52%	16,180
Jul 15, 2026	28.00	28.11	27.65	27.85	27.23	-0.25%	4,444
Jul 14, 2026	27.78	28.03	27.75	27.92	27.30	0.92%	16,790
Jul 13, 2026	27.75	27.85	27.64	27.66	27.05	-1.62%	22,029
Jul 10, 2026	28.06	28.23	27.97	28.19	27.49	0.50%	13,730
Jul 9, 2026	27.96	28.11	27.82	28.05	27.35	1.32%	6,329