EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.72	39.01	38.62	38.69	38.69	-0.10%	210,100
Mar 26, 2026	39.22	39.28	38.68	38.73	38.73	-2.12%	177,341
Mar 25, 2026	39.69	39.69	39.39	39.57	39.57	1.57%	150,068
Mar 24, 2026	38.73	39.14	38.71	38.96	38.96	-1.22%	247,728
Mar 23, 2026	39.13	39.61	38.97	39.44	39.44	1.18%	179,574
Mar 20, 2026	39.50	39.55	38.86	38.98	38.67	-1.69%	137,876
Mar 19, 2026	39.30	39.71	39.14	39.65	39.33	0.25%	263,589
Mar 18, 2026	40.04	40.04	39.55	39.55	39.23	-1.70%	149,369
Mar 17, 2026	40.35	40.38	39.81	40.24	39.91	0.66%	176,434
Mar 16, 2026	39.83	40.10	39.76	39.97	39.65	1.47%	165,030
Mar 13, 2026	39.93	40.02	39.30	39.39	39.07	-0.63%	138,952
Mar 12, 2026	40.15	40.19	39.61	39.64	39.32	-1.84%	130,628
Mar 11, 2026	40.34	40.56	40.25	40.39	40.06	-0.06%	120,214
Mar 10, 2026	40.39	40.86	40.32	40.41	40.09	0.40%	132,234
Mar 9, 2026	39.67	40.36	39.60	40.25	39.93	0.32%	311,217
Mar 6, 2026	40.01	40.25	39.75	40.12	39.80	-0.82%	303,990
Mar 5, 2026	40.72	40.77	40.18	40.45	40.13	-1.27%	321,793
Mar 4, 2026	40.85	41.09	40.64	40.97	40.64	-0.07%	339,796
Mar 3, 2026	41.23	41.23	40.26	41.00	40.67	-2.64%	507,429
Mar 2, 2026	42.04	42.21	41.81	42.11	41.77	-1.89%	238,274
Feb 27, 2026	42.87	42.97	42.76	42.92	42.58	-0.44%	210,371
Feb 26, 2026	43.25	43.45	42.86	43.11	42.76	-0.74%	199,491
Feb 25, 2026	43.37	43.49	43.22	43.43	43.08	0.21%	216,185
Feb 24, 2026	43.21	43.44	43.03	43.34	42.99	1.10%	198,770
Feb 23, 2026	43.18	43.30	42.80	42.87	42.53	-0.51%	195,208
Feb 20, 2026	42.64	43.11	42.61	43.09	42.74	1.27%	251,526
Feb 19, 2026	42.50	42.69	42.37	42.55	42.21	-0.26%	276,519
Feb 18, 2026	42.76	42.83	42.47	42.66	42.32	0.35%	186,567
Feb 17, 2026	42.42	42.60	42.16	42.51	42.17	0.14%	159,586
Feb 13, 2026	42.34	42.45	42.09	42.45	42.11	0.05%	197,211
Feb 12, 2026	42.78	42.78	42.30	42.43	42.09	-0.24%	232,277
Feb 11, 2026	42.23	42.54	42.20	42.53	42.19	0.78%	197,398
Feb 10, 2026	42.18	42.32	42.04	42.20	41.86	0.07%	274,997
Feb 9, 2026	41.87	42.21	41.81	42.17	41.83	0.62%	240,711
Feb 6, 2026	41.67	41.93	41.48	41.91	41.57	1.62%	178,136
Feb 5, 2026	41.18	41.41	41.13	41.24	40.91	-0.27%	275,600
Feb 4, 2026	41.57	41.69	41.18	41.35	41.02	-0.07%	250,003
Feb 3, 2026	41.60	41.60	41.11	41.38	41.05	0.10%	203,501
Feb 2, 2026	41.22	41.40	40.96	41.34	41.01	0.54%	237,100
Jan 30, 2026	41.82	41.82	40.97	41.12	40.79	-1.41%	290,229
Jan 29, 2026	41.85	41.99	41.38	41.71	41.38	-0.33%	210,858
Jan 28, 2026	42.06	42.06	41.64	41.85	41.51	-0.33%	197,160
Jan 27, 2026	41.69	41.99	41.64	41.99	41.65	1.28%	150,426
Jan 26, 2026	41.28	41.53	41.28	41.46	41.13	0.70%	200,225
Jan 23, 2026	41.12	41.19	40.80	41.17	40.84	0.51%	201,025
Jan 22, 2026	40.73	41.04	40.64	40.96	40.63	1.16%	314,762
Jan 21, 2026	40.25	40.60	40.25	40.49	40.17	0.82%	238,470
Jan 20, 2026	40.12	40.25	40.05	40.16	39.84	0.12%	514,604
Jan 16, 2026	40.00	40.12	39.91	40.11	39.79	-	163,891
Jan 15, 2026	40.00	40.28	39.91	40.11	39.79	0.48%	140,935