EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	42.11	42.29	42.09	42.24	-	0.40%	23,164
Aug 24, 2026	42.19	42.21	42.00	42.07	42.07	-0.23%	73,942
Aug 21, 2026	42.15	42.23	42.01	42.16	42.16	0.52%	62,025
Aug 20, 2026	41.90	42.06	41.88	41.94	41.94	-0.36%	67,541
Aug 19, 2026	42.01	42.12	41.96	42.09	42.09	1.03%	65,619
Aug 18, 2026	41.67	41.77	41.54	41.66	41.66	-0.10%	76,882
Aug 17, 2026	41.76	41.89	41.66	41.70	41.70	0.18%	70,454
Aug 14, 2026	41.84	41.87	41.62	41.62	41.62	-0.13%	123,136
Aug 13, 2026	41.77	41.84	41.60	41.68	41.68	-0.05%	81,074
Aug 12, 2026	41.67	41.84	41.58	41.70	41.70	0.42%	96,943
Aug 11, 2026	41.50	41.81	41.47	41.53	41.53	-0.35%	74,031
Aug 10, 2026	41.84	41.84	41.61	41.67	41.67	-0.43%	71,216
Aug 7, 2026	41.85	41.92	41.72	41.85	41.85	0.77%	58,720
Aug 6, 2026	41.69	41.88	41.49	41.53	41.53	-0.55%	62,875
Aug 5, 2026	41.80	41.92	41.73	41.76	41.76	-0.45%	80,043
Aug 4, 2026	41.71	42.02	41.58	41.95	41.95	0.91%	176,900
Aug 3, 2026	41.44	41.57	41.32	41.57	41.57	0.41%	197,050
Jul 31, 2026	41.49	41.55	41.17	41.40	41.40	-0.70%	207,632
Jul 30, 2026	41.36	41.77	41.31	41.69	41.69	1.21%	113,184
Jul 29, 2026	41.20	41.59	41.05	41.19	41.19	-0.96%	96,173
Jul 28, 2026	41.45	41.75	41.32	41.59	41.59	-0.05%	102,218
Jul 27, 2026	41.59	41.72	41.45	41.61	41.61	0.17%	62,007
Jul 24, 2026	41.58	41.74	41.43	41.54	41.54	0.36%	97,705
Jul 23, 2026	41.59	41.62	41.34	41.39	41.39	-1.83%	69,601
Jul 22, 2026	41.95	42.22	41.95	42.16	42.16	0.19%	94,840
Jul 21, 2026	42.11	42.11	41.86	42.08	42.08	0.55%	87,761
Jul 20, 2026	41.95	42.07	41.82	41.85	41.85	-0.52%	64,946
Jul 17, 2026	41.73	42.07	41.71	42.07	42.07	-0.26%	175,863
Jul 16, 2026	42.14	42.28	41.99	42.18	42.18	-0.42%	199,897
Jul 15, 2026	42.28	42.42	42.04	42.36	42.36	0.43%	104,492
Jul 14, 2026	42.06	42.27	42.06	42.18	42.18	1.10%	104,883
Jul 13, 2026	41.92	42.01	41.63	41.72	41.72	-0.52%	106,740
Jul 10, 2026	41.81	41.98	41.70	41.94	41.94	0.84%	76,189
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%	101,038
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%	115,090
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%	110,820
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