EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	96,172
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%	97,704
Jul 23, 2026	41.59	41.62	41.34	41.39	41.39	-1.83%	69,600
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%	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