EDGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	27.60	27.87	27.60	27.68	27.68	-0.78%	19,156
Jun 25, 2026	28.36	28.36	27.71	27.90	27.90	0.86%	8,590
Jun 24, 2026	27.93	27.99	27.47	27.66	27.66	-0.86%	9,315
Jun 23, 2026	27.93	28.16	27.75	27.90	27.90	-2.78%	15,878
Jun 22, 2026	28.90	28.97	28.55	28.69	28.69	-0.43%	10,204
Jun 18, 2026	28.60	28.93	28.60	28.89	28.82	2.67%	23,957
Jun 17, 2026	28.53	28.66	28.14	28.14	28.07	-1.30%	10,100
Jun 16, 2026	28.89	28.89	28.51	28.51	28.44	-1.31%	7,300
Jun 15, 2026	28.79	28.98	28.76	28.89	28.82	2.58%	25,095
Jun 12, 2026	28.14	28.30	28.00	28.23	28.09	0.64%	11,685
Jun 11, 2026	27.49	28.14	27.37	28.05	27.91	2.82%	12,677
Jun 10, 2026	28.94	28.94	25.76	27.28	27.15	-1.06%	10,805
Jun 9, 2026	27.75	27.75	26.90	27.57	27.44	-1.62%	10,231
Jun 8, 2026	27.97	28.16	27.88	28.03	27.89	1.25%	12,881
Jun 5, 2026	28.61	28.61	27.75	27.75	27.54	-4.45%	10,237
Jun 4, 2026	29.00	29.18	28.86	29.04	28.83	-0.50%	7,785
Jun 3, 2026	29.24	29.25	29.05	29.19	28.97	-0.04%	8,299
Jun 2, 2026	29.08	29.23	29.04	29.20	28.99	0.44%	9,443
Jun 1, 2026	28.96	29.20	28.83	29.08	28.86	0.49%	9,351
May 29, 2026	29.06	29.12	28.90	29.01	28.72	0.40%	5,711
May 28, 2026	28.70	28.98	28.70	28.89	28.60	0.60%	8,503
May 27, 2026	28.69	28.77	28.61	28.72	28.43	-0.06%	4,513
May 26, 2026	28.65	28.77	28.53	28.73	28.45	1.27%	23,236
May 22, 2026	28.46	28.56	28.40	28.45	28.09	0.59%	23,548
May 21, 2026	28.14	28.38	28.08	28.28	27.93	0.28%	9,128
May 20, 2026	28.00	28.21	27.94	28.20	27.85	1.43%	5,213
May 19, 2026	27.85	27.97	27.61	27.80	27.46	-0.45%	4,623
May 18, 2026	28.50	28.50	27.75	27.93	27.58	-0.50%	12,171
May 15, 2026	28.20	28.30	28.01	28.14	27.72	-1.29%	6,344
May 14, 2026	28.39	28.59	28.33	28.51	28.08	0.74%	12,088
May 13, 2026	28.20	28.42	28.04	28.30	27.88	1.03%	6,682
May 12, 2026	28.07	28.07	27.67	28.01	27.59	-0.84%	6,148
May 11, 2026	28.22	28.32	28.06	28.25	27.83	1.00%	17,739
May 8, 2026	27.78	29.40	27.67	28.04	27.55	1.32%	14,416
May 7, 2026	27.76	30.54	27.60	27.67	27.19	0.04%	23,969
May 6, 2026	27.51	27.68	27.41	27.66	27.18	1.53%	5,291
May 5, 2026	27.19	27.34	27.18	27.24	26.77	1.08%	16,724
May 4, 2026	27.03	27.15	26.87	26.95	26.48	-0.21%	19,773
May 1, 2026	26.57	27.15	26.57	27.07	26.54	0.80%	30,093
Apr 30, 2026	26.81	26.90	26.58	26.86	26.33	1.11%	4,284
Apr 29, 2026	26.51	26.64	26.48	26.56	26.04	0.36%	4,037
Apr 28, 2026	26.45	26.52	26.37	26.47	25.94	-0.95%	2,066
Apr 27, 2026	26.70	26.74	26.55	26.72	26.19	0.20%	10,293
Apr 24, 2026	26.62	26.76	26.54	26.74	26.14	1.56%	2,324
Apr 23, 2026	26.32	26.53	26.20	26.33	25.74	-0.56%	1,349
Apr 22, 2026	26.23	26.48	26.23	26.47	25.88	1.77%	6,271
Apr 21, 2026	26.19	26.27	26.01	26.01	25.43	-0.45%	5,903
Apr 20, 2026	26.12	26.20	26.01	26.13	25.55	-0.28%	3,168
Apr 17, 2026	26.23	26.34	26.21	26.27	25.62	0.95%	9,066
Apr 16, 2026	25.98	26.07	25.95	26.02	25.38	0.40%	5,434