EDGQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	28.49	28.51	28.35	28.42	28.42	-0.51%	3,222
Oct 7, 2026	28.45	28.56	28.38	28.56	28.56	-0.17%	5,726
Oct 6, 2026	28.64	28.68	28.56	28.61	28.61	0.74%	11,657
Oct 5, 2026	28.18	28.47	28.18	28.40	28.40	0.64%	12,044
Oct 2, 2026	28.27	28.43	28.22	28.29	28.22	0.79%	22,759
Oct 1, 2026	27.89	28.12	27.78	28.07	28.00	0.29%	14,277
Sep 30, 2026	27.90	28.15	27.90	27.99	27.92	0.68%	7,986
Sep 29, 2026	27.85	27.96	27.79	27.80	27.73	0.04%	5,898
Sep 28, 2026	28.00	28.00	27.59	27.79	27.72	-1.23%	10,917
Sep 25, 2026	28.17	28.22	28.09	28.21	28.06	0.52%	10,761
Sep 24, 2026	28.00	28.11	27.89	28.06	27.92	-0.18%	6,758
Sep 23, 2026	28.25	28.25	28.03	28.11	27.97	-0.40%	18,462
Sep 22, 2026	28.00	28.22	28.00	28.22	28.08	0.91%	6,796
Sep 21, 2026	27.65	27.97	27.65	27.97	27.83	1.91%	12,700
Sep 18, 2026	27.50	27.52	27.16	27.52	27.31	0.38%	44,067
Sep 17, 2026	27.42	27.42	27.03	27.41	27.21	1.75%	36,202
Sep 16, 2026	27.16	27.17	26.92	26.94	26.74	-0.12%	20,881
Sep 15, 2026	27.09	27.09	26.97	26.97	26.77	-0.36%	7,408
Sep 14, 2026	26.69	27.20	26.69	27.07	26.87	-0.82%	12,296
Sep 11, 2026	27.40	27.44	27.32	27.36	27.09	1.04%	5,272
Sep 10, 2026	27.00	27.26	27.00	27.08	26.81	-1.02%	15,378
Sep 9, 2026	27.39	27.42	27.29	27.36	27.09	-0.16%	7,092
Sep 8, 2026	27.48	27.52	27.30	27.41	27.13	-0.27%	12,443
Sep 4, 2026	27.57	27.57	27.38	27.55	27.21	0.39%	9,949
Sep 3, 2026	27.34	27.48	27.34	27.44	27.10	1.08%	2,585
Sep 2, 2026	27.00	27.15	27.00	27.15	26.81	0.24%	7,587
Sep 1, 2026	27.10	27.23	27.04	27.08	26.75	-1.16%	4,563
Aug 31, 2026	27.39	27.40	27.25	27.40	27.06	0.08%	8,776
Aug 28, 2026	27.50	27.63	27.45	27.45	27.04	-0.19%	9,156
Aug 27, 2026	27.43	27.50	27.42	27.50	27.09	1.02%	2,790
Aug 26, 2026	27.16	27.25	27.05	27.23	26.82	0.02%	5,460
Aug 25, 2026	27.27	27.28	27.13	27.22	26.81	0.64%	4,880
Aug 24, 2026	27.04	27.17	26.90	27.05	26.64	-0.91%	15,457
Aug 21, 2026	27.26	27.38	27.26	27.36	26.89	0.36%	3,634
Aug 20, 2026	27.83	27.83	27.21	27.27	26.79	-0.74%	8,342
Aug 19, 2026	27.38	27.58	27.37	27.47	26.99	-0.28%	9,675
Aug 18, 2026	27.67	27.67	27.50	27.55	27.07	-1.39%	6,572
Aug 17, 2026	27.93	28.11	27.93	27.94	27.45	-0.14%	4,229
Aug 14, 2026	28.09	28.19	27.92	28.04	27.49	-0.09%	15,217
Aug 13, 2026	27.92	28.15	27.92	28.07	27.51	1.05%	6,515
Aug 12, 2026	27.72	27.86	27.70	27.78	27.23	0.71%	7,710
Aug 11, 2026	27.66	27.67	27.51	27.58	27.03	-0.28%	8,026
Aug 10, 2026	27.63	27.83	27.61	27.66	27.11	-0.26%	5,971
Aug 7, 2026	27.68	27.84	27.65	27.80	27.18	0.90%	8,667
Aug 6, 2026	27.48	27.70	27.39	27.55	26.94	-0.54%	7,547
Aug 5, 2026	27.97	27.97	27.64	27.70	27.09	-0.25%	17,146
Aug 4, 2026	27.24	27.91	27.24	27.77	27.15	2.52%	39,618
Aug 3, 2026	26.69	27.12	26.65	27.09	26.48	1.43%	7,200
Jul 31, 2026	26.75	26.84	26.50	26.77	26.11	0.86%	12,280
Jul 30, 2026	26.20	26.55	26.14	26.54	25.89	3.14%	4,901