EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	37.96	38.09	37.95	38.09	-	0.47%	83,183
Jun 5, 2025	38.20	38.50	37.90	37.91	37.91	-0.08%	108,444
Jun 4, 2025	38.00	38.49	37.93	37.94	37.94	-0.21%	106,270
Jun 3, 2025	37.92	38.02	37.82	38.02	38.02	0.66%	216,277
Jun 2, 2025	37.78	38.00	37.53	37.77	37.77	0.19%	123,605
May 30, 2025	37.87	37.92	37.68	37.70	37.70	-1.13%	193,663
May 29, 2025	38.12	38.15	37.95	38.13	38.13	0.21%	121,186
May 28, 2025	38.17	38.17	38.00	38.05	38.05	-0.13%	112,781
May 27, 2025	38.14	38.20	38.07	38.10	38.10	-0.21%	87,864
May 23, 2025	37.97	38.26	37.91	38.18	38.18	0.45%	140,526
May 22, 2025	38.10	38.18	37.92	38.01	38.01	-0.18%	167,826
May 21, 2025	38.06	38.30	38.01	38.08	38.08	0.03%	106,875
May 20, 2025	38.00	38.07	37.91	38.07	38.07	-0.18%	91,587
May 19, 2025	37.85	38.14	37.85	38.14	38.14	0.71%	90,345
May 16, 2025	37.86	37.88	37.66	37.87	37.87	0.13%	205,886
May 15, 2025	37.85	37.88	37.70	37.82	37.82	0.29%	59,450
May 14, 2025	37.86	37.87	37.69	37.71	37.71	-0.16%	75,134
May 13, 2025	37.71	37.84	37.55	37.77	37.77	0.21%	123,827
May 12, 2025	37.69	37.73	37.47	37.69	37.69	0.86%	90,619
May 9, 2025	37.45	37.57	37.29	37.37	37.37	0.59%	62,101
May 8, 2025	37.25	37.34	37.14	37.15	37.15	0.08%	61,551
May 7, 2025	37.13	37.24	37.04	37.12	37.12	-0.62%	84,724
May 6, 2025	37.34	37.39	37.09	37.35	37.35	-0.56%	102,898
May 5, 2025	37.61	37.70	36.06	37.56	37.56	1.24%	168,232
May 2, 2025	37.25	37.25	36.75	37.10	37.10	2.12%	79,496
May 1, 2025	36.55	36.55	36.26	36.33	36.33	-0.22%	229,126
Apr 30, 2025	36.30	36.46	36.14	36.41	36.41	0.55%	192,420
Apr 29, 2025	36.22	36.30	36.18	36.21	36.21	0.22%	107,843
Apr 28, 2025	36.20	36.24	35.73	36.13	36.13	0.71%	81,129
Apr 25, 2025	35.83	35.90	35.72	35.87	35.87	-0.16%	99,285
Apr 24, 2025	35.83	35.99	35.57	35.93	35.93	1.18%	140,815
Apr 23, 2025	35.67	35.86	35.50	35.51	35.51	0.14%	140,363
Apr 22, 2025	35.39	35.59	35.36	35.46	35.46	1.20%	129,253
Apr 21, 2025	35.13	35.20	34.90	35.04	35.04	-0.36%	90,331
Apr 17, 2025	35.21	35.41	35.08	35.17	35.17	0.30%	55,619
Apr 16, 2025	35.27	35.27	34.84	35.06	35.06	-0.20%	58,376
Apr 15, 2025	35.30	35.30	35.12	35.13	35.13	0.17%	90,793
Apr 14, 2025	34.79	35.14	34.79	35.07	35.07	0.60%	69,169
Apr 11, 2025	34.53	34.88	34.27	34.86	34.86	2.65%	117,286
Apr 10, 2025	34.02	34.31	33.50	33.96	33.96	-0.29%	124,028
Apr 9, 2025	32.59	34.45	32.53	34.06	34.06	4.45%	141,731
Apr 8, 2025	33.56	33.67	32.36	32.61	32.61	-0.82%	249,098
Apr 7, 2025	33.06	34.00	32.42	32.88	32.88	-3.80%	442,091
Apr 4, 2025	35.01	35.60	34.14	34.18	34.18	-4.31%	282,498
Apr 3, 2025	35.81	36.32	35.67	35.72	35.72	-0.50%	227,267
Apr 2, 2025	36.77	36.77	35.84	35.90	35.90	-	80,140
Apr 1, 2025	35.63	35.90	35.63	35.90	35.90	0.56%	75,846
Mar 31, 2025	35.56	35.79	35.45	35.70	35.70	-0.42%	72,485
Mar 28, 2025	36.17	36.17	35.71	35.85	35.85	-1.16%	131,389
Mar 27, 2025	36.17	36.35	36.13	36.27	36.27	0.25%	111,478