EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	40.56	40.92	40.56	40.74	40.74	-0.27%	60,927
May 18, 2026	40.85	40.98	40.69	40.85	40.85	0.10%	77,523
May 15, 2026	40.94	40.95	40.67	40.81	40.81	-1.66%	87,453
May 14, 2026	41.52	41.65	41.34	41.50	41.50	0.14%	61,225
May 13, 2026	41.34	41.63	41.23	41.44	41.44	0.27%	209,577
May 12, 2026	41.46	41.48	41.00	41.33	41.33	-1.29%	132,499
May 11, 2026	42.01	42.01	41.76	41.87	41.87	-0.21%	170,921
May 8, 2026	41.86	41.96	41.75	41.96	41.96	0.94%	63,384
May 7, 2026	41.98	41.98	41.47	41.57	41.57	-0.19%	73,269
May 6, 2026	41.39	41.74	41.39	41.65	41.65	1.36%	137,137
May 5, 2026	40.71	41.15	40.69	41.09	41.09	1.88%	132,597
May 4, 2026	40.55	40.67	40.28	40.33	40.33	-1.18%	96,220
May 1, 2026	40.81	41.03	40.53	40.81	40.81	0.27%	86,797
Apr 30, 2026	40.48	40.76	40.35	40.70	40.70	0.94%	99,104
Apr 29, 2026	40.52	40.58	40.28	40.32	40.32	-0.79%	94,014
Apr 28, 2026	40.56	40.71	40.51	40.64	40.64	-0.34%	114,692
Apr 27, 2026	40.82	40.91	40.67	40.78	40.78	-0.37%	105,864
Apr 24, 2026	40.77	40.95	40.67	40.93	40.93	0.32%	171,887
Apr 23, 2026	40.92	41.09	40.53	40.80	40.80	-1.26%	155,505
Apr 22, 2026	41.18	41.35	41.18	41.32	41.32	0.12%	82,666
Apr 21, 2026	41.58	41.65	41.18	41.27	41.27	-0.94%	98,303
Apr 20, 2026	41.62	41.68	41.49	41.66	41.66	-0.05%	86,535
Apr 17, 2026	41.77	41.99	41.58	41.68	41.68	1.09%	135,192
Apr 16, 2026	41.47	41.47	41.12	41.23	41.23	-0.07%	116,879
Apr 15, 2026	41.13	41.34	41.12	41.26	41.26	-0.02%	94,996
Apr 14, 2026	41.23	41.36	41.17	41.27	41.27	0.61%	197,230
Apr 13, 2026	40.60	41.12	40.59	41.02	41.02	0.12%	125,949
Apr 10, 2026	40.98	41.12	40.87	40.97	40.97	0.32%	107,975
Apr 9, 2026	40.45	40.89	40.44	40.84	40.84	-0.02%	102,309
Apr 8, 2026	41.10	41.19	40.57	40.85	40.85	3.26%	136,980
Apr 7, 2026	39.41	39.56	39.08	39.56	39.56	-0.03%	635,420
Apr 6, 2026	39.53	39.65	39.41	39.57	39.57	0.38%	130,035
Apr 2, 2026	39.24	39.87	39.03	39.42	39.42	-0.35%	163,885
Apr 1, 2026	39.48	39.79	39.42	39.56	39.56	0.20%	121,000
Mar 31, 2026	38.65	39.54	38.65	39.48	39.48	2.23%	176,496
Mar 30, 2026	38.80	38.82	38.45	38.62	38.62	-0.18%	124,434
Mar 27, 2026	38.72	39.01	38.62	38.69	38.69	-0.10%	210,488
Mar 26, 2026	39.22	39.28	38.68	38.73	38.73	-2.12%	177,342
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