EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	40.35	40.51	40.32	40.33	40.33	-0.81%	45,371
Nov 9, 2026	40.38	40.72	40.31	40.66	40.66	0.77%	67,875
Nov 6, 2026	40.35	40.43	40.27	40.35	40.35	-0.22%	62,317
Nov 5, 2026	40.63	40.69	40.32	40.44	40.44	-0.66%	121,507
Nov 4, 2026	40.53	40.82	40.46	40.71	40.71	1.19%	92,799
Nov 3, 2026	40.31	40.36	40.19	40.23	40.23	-0.42%	90,590
Nov 2, 2026	40.50	40.60	40.34	40.40	40.40	0.15%	93,015
Oct 30, 2026	40.24	40.45	40.18	40.34	40.34	-0.07%	102,182
Oct 29, 2026	40.31	40.46	40.28	40.37	40.37	-0.20%	83,893
Oct 28, 2026	40.37	40.51	40.21	40.45	40.45	-0.42%	89,295
Oct 27, 2026	40.62	40.77	40.54	40.62	40.62	0.57%	85,410
Oct 26, 2026	40.34	40.49	40.21	40.39	40.39	0.07%	60,936
Oct 23, 2026	40.22	40.40	40.19	40.36	40.36	-0.22%	52,053
Oct 22, 2026	40.36	40.48	40.28	40.45	40.45	-0.42%	64,940
Oct 21, 2026	40.65	40.67	40.46	40.62	40.62	0.10%	39,436
Oct 20, 2026	40.40	40.68	40.38	40.58	40.58	0.52%	100,158
Oct 19, 2026	40.46	40.47	40.33	40.37	40.37	-0.27%	44,057
Oct 16, 2026	40.77	40.77	40.41	40.48	40.48	-0.69%	88,887
Oct 15, 2026	40.57	40.78	40.36	40.76	40.76	1.44%	96,065
Oct 14, 2026	40.22	40.35	40.15	40.18	40.18	-0.67%	55,815
Oct 13, 2026	40.27	40.45	40.18	40.45	40.45	1.15%	107,593
Oct 12, 2026	40.04	40.08	39.95	39.99	39.99	-0.12%	257,283
Oct 9, 2026	39.96	40.09	39.88	40.04	40.04	0.65%	76,550
Oct 8, 2026	39.71	39.87	39.63	39.78	39.78	-0.43%	57,354
Oct 7, 2026	40.01	40.11	39.79	39.95	39.95	-0.60%	224,481
Oct 6, 2026	40.20	40.26	40.12	40.19	40.19	0.27%	85,615
Oct 5, 2026	40.05	40.13	40.00	40.08	40.08	0.43%	102,138
Oct 2, 2026	39.95	40.07	39.82	39.91	39.91	0.20%	107,553
Oct 1, 2026	39.96	40.00	39.68	39.83	39.83	-0.82%	112,384
Sep 30, 2026	40.35	40.39	40.13	40.16	40.16	-0.50%	113,768
Sep 29, 2026	40.39	40.44	40.22	40.36	40.36	-0.76%	84,622
Sep 28, 2026	40.68	40.78	40.56	40.67	40.67	-0.37%	78,923
Sep 25, 2026	40.77	40.90	40.63	40.82	40.82	0.42%	93,475
Sep 24, 2026	40.78	40.87	40.59	40.65	40.65	-0.07%	101,833
Sep 23, 2026	40.98	41.03	40.59	40.68	40.68	-1.26%	137,651
Sep 22, 2026	41.11	41.28	41.01	41.20	41.20	0.02%	111,160
Sep 21, 2026	41.10	41.21	40.89	41.19	41.19	0.65%	80,440
Sep 18, 2026	41.47	41.59	41.42	41.59	40.92	-0.05%	60,460
Sep 17, 2026	41.64	41.72	41.59	41.61	40.94	0.63%	40,216
Sep 16, 2026	41.58	41.68	41.23	41.35	40.69	-0.65%	81,447
Sep 15, 2026	41.67	41.69	41.54	41.62	40.95	-0.10%	67,388
Sep 14, 2026	41.57	41.74	41.50	41.66	40.99	-0.45%	64,425
Sep 11, 2026	41.80	41.85	41.71	41.85	41.18	0.60%	70,842
Sep 10, 2026	41.75	41.78	41.55	41.60	40.93	-0.79%	160,347
Sep 9, 2026	42.02	42.12	41.93	41.93	41.26	-0.52%	214,200
Sep 8, 2026	42.15	42.29	42.13	42.15	41.47	-0.21%	51,468
Sep 4, 2026	42.03	42.24	42.03	42.24	41.56	0.52%	220,905
Sep 3, 2026	41.95	42.09	41.84	42.02	41.35	0.45%	46,444
Sep 2, 2026	41.76	41.87	41.74	41.83	41.16	0.55%	48,929
Sep 1, 2026	41.85	41.93	41.56	41.60	40.93	-0.55%	43,703