EDGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	27.10	27.16	27.04	27.16	27.16	0.13%	5,498
Oct 27, 2026	26.89	27.12	26.89	27.12	27.12	1.31%	8,814
Oct 26, 2026	26.59	26.84	26.59	26.77	26.77	0.95%	2,751
Oct 23, 2026	26.59	26.74	26.49	26.58	26.52	0.26%	41,396
Oct 22, 2026	27.01	27.01	26.43	26.51	26.45	-2.81%	16,180
Oct 21, 2026	27.04	27.31	27.04	27.28	27.21	1.06%	7,868
Oct 20, 2026	26.75	27.17	26.75	27.00	26.93	0.06%	4,073
Oct 19, 2026	26.81	27.10	26.81	26.98	26.91	1.01%	23,942
Oct 16, 2026	27.24	27.32	26.70	26.78	26.64	-2.50%	40,789
Oct 15, 2026	26.96	27.47	26.96	27.47	27.33	-0.03%	13,309
Oct 14, 2026	27.90	27.90	27.36	27.48	27.34	-2.01%	20,557
Oct 13, 2026	28.03	28.04	27.96	28.04	27.90	-0.36%	6,140
Oct 12, 2026	28.41	28.41	28.14	28.21	28.00	-0.56%	17,090
Oct 9, 2026	28.23	28.37	28.18	28.37	28.16	0.50%	9,680
Oct 8, 2026	28.49	28.51	28.07	28.23	28.02	-1.16%	8,247
Oct 7, 2026	28.45	28.56	28.38	28.56	28.35	-0.17%	5,929
Oct 6, 2026	28.64	28.68	28.56	28.61	28.40	0.74%	11,678
Oct 5, 2026	28.18	28.47	28.18	28.40	28.19	0.64%	12,044
Oct 2, 2026	28.27	28.43	28.22	28.29	28.01	0.79%	22,759
Oct 1, 2026	27.89	28.12	27.78	28.07	27.79	0.29%	14,277
Sep 30, 2026	27.90	28.15	27.90	27.99	27.71	0.68%	7,986
Sep 29, 2026	27.85	27.96	27.79	27.80	27.52	0.04%	5,898
Sep 28, 2026	28.00	28.00	27.59	27.79	27.51	-1.23%	10,917
Sep 25, 2026	28.17	28.22	28.09	28.21	27.85	0.52%	10,761
Sep 24, 2026	28.00	28.11	27.89	28.06	27.71	-0.18%	6,758
Sep 23, 2026	28.25	28.25	28.03	28.11	27.76	-0.40%	18,462
Sep 22, 2026	28.00	28.22	28.00	28.22	27.87	0.91%	6,796
Sep 21, 2026	27.65	27.97	27.65	27.97	27.62	1.91%	12,700
Sep 18, 2026	27.50	27.52	27.16	27.52	27.10	0.38%	44,067
Sep 17, 2026	27.42	27.42	27.03	27.41	27.00	1.75%	36,202
Sep 16, 2026	27.16	27.17	26.92	26.94	26.54	-0.12%	20,881
Sep 15, 2026	27.09	27.09	26.97	26.97	26.57	-0.36%	7,408
Sep 14, 2026	26.69	27.20	26.69	27.07	26.66	-0.82%	12,296
Sep 11, 2026	27.40	27.44	27.32	27.36	26.89	1.04%	5,272
Sep 10, 2026	27.00	27.26	27.00	27.08	26.61	-1.02%	15,378
Sep 9, 2026	27.39	27.42	27.29	27.36	26.89	-0.16%	7,092
Sep 8, 2026	27.48	27.52	27.30	27.41	26.93	-0.27%	12,443
Sep 4, 2026	27.57	27.57	27.38	27.55	27.00	0.39%	9,949
Sep 3, 2026	27.34	27.48	27.34	27.44	26.90	1.08%	2,585
Sep 2, 2026	27.00	27.15	27.00	27.15	26.61	0.24%	7,587
Sep 1, 2026	27.10	27.23	27.04	27.08	26.55	-1.16%	4,563
Aug 31, 2026	27.39	27.40	27.25	27.40	26.86	0.08%	8,776
Aug 28, 2026	27.50	27.63	27.45	27.45	26.84	-0.19%	9,156
Aug 27, 2026	27.43	27.50	27.42	27.50	26.89	1.02%	2,790
Aug 26, 2026	27.16	27.25	27.05	27.23	26.62	0.02%	5,460
Aug 25, 2026	27.27	27.28	27.13	27.22	26.61	0.64%	4,880
Aug 24, 2026	27.04	27.17	26.90	27.05	26.45	-0.91%	15,457
Aug 21, 2026	27.26	27.38	27.26	27.36	26.69	0.36%	3,634
Aug 20, 2026	27.83	27.83	27.21	27.27	26.59	-0.74%	8,342
Aug 19, 2026	27.38	27.58	27.37	27.47	26.79	-0.28%	9,675