EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	41.47	41.66	41.27	41.59	41.59	0.80%	79,248
Jul 8, 2026	41.17	41.38	41.04	41.26	41.26	-0.41%	100,958
Jul 7, 2026	41.77	41.83	41.37	41.43	41.43	-1.36%	285,124
Jul 6, 2026	41.64	42.08	41.64	42.00	42.00	1.94%	114,840
Jul 2, 2026	41.16	41.43	41.03	41.20	41.20	1.03%	125,554
Jul 1, 2026	40.95	40.95	40.66	40.78	40.78	-0.43%	100,024
Jun 30, 2026	40.80	41.03	40.51	40.96	40.96	0.14%	77,945
Jun 29, 2026	40.77	40.94	40.51	40.90	40.90	0.84%	63,474
Jun 26, 2026	40.82	40.82	40.52	40.56	40.56	-0.10%	82,261
Jun 25, 2026	40.97	40.97	40.35	40.60	40.60	0.52%	104,525
Jun 24, 2026	40.58	40.63	40.26	40.39	40.39	-0.59%	247,658
Jun 23, 2026	40.56	40.81	40.51	40.63	40.63	-1.48%	110,770
Jun 22, 2026	41.47	41.47	41.21	41.24	41.24	0.31%	143,589
Jun 18, 2026	41.99	41.99	41.63	41.63	41.11	0.14%	124,355
Jun 17, 2026	42.07	42.25	41.56	41.57	41.05	-0.88%	697,498
Jun 16, 2026	42.09	42.31	41.90	41.94	41.42	-0.90%	871,707
Jun 15, 2026	42.48	42.52	42.29	42.32	41.80	1.12%	93,355
Jun 12, 2026	41.75	41.88	41.51	41.85	41.33	0.70%	80,323
Jun 11, 2026	40.92	41.57	40.86	41.56	41.04	2.36%	123,539
Jun 10, 2026	40.74	40.94	40.51	40.60	40.10	-0.44%	85,192
Jun 9, 2026	41.17	41.23	40.33	40.78	40.27	0.67%	81,408
Jun 8, 2026	40.69	40.76	40.48	40.51	40.01	-0.17%	193,759
Jun 5, 2026	41.05	41.32	40.45	40.58	40.08	-2.29%	88,774
Jun 4, 2026	41.50	41.68	41.40	41.53	41.01	0.48%	80,924
Jun 3, 2026	41.64	41.64	41.28	41.33	40.82	-1.27%	105,571
Jun 2, 2026	41.61	41.90	41.51	41.86	41.34	1.01%	74,465
Jun 1, 2026	41.43	41.65	41.38	41.44	40.93	0.02%	109,946
May 29, 2026	41.48	41.56	41.29	41.43	40.92	0.05%	71,936
May 28, 2026	41.23	41.57	41.19	41.41	40.90	-0.14%	59,870
May 27, 2026	41.53	41.70	41.39	41.47	40.96	-0.43%	176,453
May 26, 2026	41.40	41.67	41.26	41.65	41.13	1.34%	73,082
May 22, 2026	41.10	41.43	40.95	41.10	40.59	-0.24%	64,996
May 21, 2026	40.86	41.38	40.83	41.20	40.69	0.29%	157,413
May 20, 2026	40.72	41.18	40.72	41.08	40.57	0.83%	55,787
May 19, 2026	40.56	40.92	40.56	40.74	40.23	-0.27%	60,927
May 18, 2026	40.85	40.98	40.69	40.85	40.34	0.10%	77,523
May 15, 2026	40.94	40.95	40.67	40.81	40.30	-1.66%	87,453
May 14, 2026	41.52	41.65	41.34	41.50	40.99	0.14%	61,225
May 13, 2026	41.34	41.63	41.23	41.44	40.93	0.27%	209,577
May 12, 2026	41.46	41.48	41.00	41.33	40.82	-1.29%	132,499
May 11, 2026	42.01	42.01	41.76	41.87	41.35	-0.21%	170,921
May 8, 2026	41.86	41.96	41.75	41.96	41.44	0.94%	63,384
May 7, 2026	41.98	41.98	41.47	41.57	41.05	-0.19%	73,269
May 6, 2026	41.39	41.74	41.39	41.65	41.13	1.36%	137,137
May 5, 2026	40.71	41.15	40.69	41.09	40.58	1.88%	132,597
May 4, 2026	40.55	40.67	40.28	40.33	39.83	-1.18%	96,220
May 1, 2026	40.81	41.03	40.53	40.81	40.30	0.27%	86,797
Apr 30, 2026	40.48	40.76	40.35	40.70	40.20	0.94%	99,104
Apr 29, 2026	40.52	40.58	40.28	40.32	39.82	-0.79%	94,014
Apr 28, 2026	40.56	40.71	40.51	40.64	40.14	-0.34%	114,692