EDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	20.71	20.72	20.71	20.72	20.72	-0.62%	1,604
Dec 27, 2024	20.87	20.87	20.84	20.85	20.85	-0.43%	1,144
Dec 26, 2024	20.92	20.96	20.90	20.94	20.94	0.45%	4,278
Dec 24, 2024	20.87	20.88	20.78	20.85	20.85	0.68%	2,811
Dec 23, 2024	20.70	20.73	20.63	20.71	20.71	0.02%	13,701
Dec 20, 2024	20.70	20.77	20.62	20.70	20.70	0.38%	5,662
Dec 19, 2024	20.70	20.71	20.59	20.62	20.62	-2.46%	9,653
Dec 18, 2024	21.62	21.65	21.12	21.14	20.58	-2.58%	6,406
Dec 17, 2024	21.65	21.70	21.63	21.70	21.13	-0.83%	2,790
Dec 16, 2024	21.93	21.94	21.89	21.89	21.31	-0.48%	1,216
Dec 13, 2024	22.00	22.00	21.91	21.99	21.41	-0.38%	2,792
Dec 12, 2024	22.11	22.16	22.06	22.07	21.49	-0.55%	3,693
Dec 11, 2024	22.15	22.20	21.96	22.20	21.61	-0.16%	35,481
Dec 10, 2024	22.20	22.28	22.19	22.23	21.64	-0.51%	3,732
Dec 9, 2024	22.35	22.35	22.35	22.35	21.76	1.92%	38
Dec 6, 2024	21.99	21.99	21.93	21.93	21.35	-0.58%	357
Dec 5, 2024	22.06	22.06	22.06	22.06	21.47	1.04%	25
Dec 4, 2024	21.80	21.83	21.77	21.83	21.25	1.12%	2,442
Dec 3, 2024	21.47	21.59	21.47	21.59	21.02	0.80%	3,771
Dec 2, 2024	21.30	21.42	21.29	21.42	20.85	0.30%	1,582
Nov 29, 2024	21.23	21.35	21.23	21.35	20.79	-0.80%	931
Nov 27, 2024	21.52	21.60	21.52	21.52	20.95	0.03%	916
Nov 26, 2024	21.53	21.54	21.47	21.52	20.95	-0.19%	633
Nov 25, 2024	21.61	21.61	21.50	21.56	20.99	0.11%	5,456
Nov 22, 2024	21.48	21.53	21.44	21.53	20.96	-0.13%	2,362
Nov 21, 2024	21.54	21.56	21.54	21.56	20.99	-0.89%	848
Nov 20, 2024	21.60	21.75	21.60	21.75	21.18	0.44%	4,752
Nov 19, 2024	21.66	21.66	21.66	21.66	21.09	0.34%	162
Nov 18, 2024	21.62	21.62	21.59	21.59	21.02	1.36%	960
Nov 15, 2024	21.35	21.39	21.27	21.30	20.73	0.33%	5,478
Nov 14, 2024	21.29	21.29	21.22	21.22	20.66	-0.74%	1,384
Nov 13, 2024	21.39	21.44	21.29	21.38	20.82	0.20%	5,769
Nov 12, 2024	21.41	21.41	21.27	21.34	20.78	-1.82%	42,382
Nov 11, 2024	21.70	21.74	21.65	21.74	21.16	-1.00%	2,609
Nov 8, 2024	22.04	22.04	21.86	21.96	21.38	-1.84%	1,691
Nov 7, 2024	22.30	22.37	22.30	22.37	21.78	1.36%	183
Nov 6, 2024	21.80	22.07	21.80	22.07	21.48	-0.34%	2,614
Nov 5, 2024	22.06	22.14	22.06	22.14	21.56	1.31%	15,349
Nov 4, 2024	21.86	21.88	21.85	21.85	21.28	0.94%	596
Nov 1, 2024	21.87	21.87	21.65	21.65	21.08	-0.48%	5,700
Oct 31, 2024	21.83	21.83	21.76	21.76	21.18	-0.34%	7,585
Oct 30, 2024	21.86	21.86	21.83	21.83	21.25	-1.11%	564
Oct 29, 2024	22.14	22.14	22.08	22.08	21.49	-0.45%	1,159
Oct 28, 2024	22.15	22.18	22.12	22.18	21.59	0.23%	4,473
Oct 25, 2024	22.12	22.13	22.12	22.13	21.54	-0.58%	182
Oct 24, 2024	22.25	22.25	22.25	22.25	21.67	0.35%	348
Oct 23, 2024	22.17	22.18	22.06	22.18	21.59	-1.20%	885
Oct 22, 2024	22.39	22.44	22.39	22.44	21.85	0.13%	1,467
Oct 21, 2024	22.41	22.42	22.39	22.42	21.82	-0.69%	1,049
Oct 18, 2024	22.60	22.61	22.57	22.57	21.97	1.07%	569
Oct 17, 2024	22.28	22.33	22.28	22.33	21.74	-0.64%	1,798
Oct 16, 2024	22.34	22.48	22.34	22.48	21.88	0.59%	4,383
Oct 15, 2024	22.34	22.34	22.34	22.34	21.75	-0.99%	398
Oct 14, 2024	22.53	22.57	22.51	22.57	21.97	0.19%	781
Oct 11, 2024	22.41	22.52	22.41	22.52	21.93	0.35%	1,001
Oct 10, 2024	22.35	22.45	22.34	22.45	21.85	0.71%	912
Oct 9, 2024	22.25	22.34	22.24	22.29	21.70	-0.74%	730
Oct 8, 2024	22.39	22.45	22.31	22.45	21.86	-1.45%	3,334
Oct 7, 2024	22.79	22.79	22.79	22.79	22.18	0.35%	211
Oct 4, 2024	22.62	22.71	22.62	22.71	22.11	0.62%	384
Oct 3, 2024	22.50	22.57	22.46	22.57	21.97	-1.61%	1,183
Oct 2, 2024	22.96	22.96	22.87	22.94	22.33	0.05%	2,348
Oct 1, 2024	22.77	22.92	22.77	22.92	22.32	0.02%	369
Sep 30, 2024	23.01	23.01	22.92	22.92	22.31	-0.64%	580
Sep 27, 2024	23.19	23.19	23.07	23.07	22.46	-0.35%	164
Sep 26, 2024	23.13	23.16	23.08	23.15	22.54	1.87%	1,878
Sep 25, 2024	22.74	22.79	22.72	22.72	22.12	-0.98%	1,120
Sep 24, 2024	22.78	22.95	22.78	22.95	22.34	2.61%	2,408
Sep 23, 2024	22.37	22.42	22.37	22.37	21.77	0.78%	852
Sep 20, 2024	22.17	22.20	22.14	22.19	21.60	-0.65%	593
Sep 19, 2024	22.27	22.36	22.27	22.34	21.75	1.02%	4,585
Sep 18, 2024	22.10	22.25	22.10	22.11	21.44	-0.04%	2,554
Sep 17, 2024	22.15	22.19	22.09	22.12	21.45	-0.06%	3,944
Sep 16, 2024	22.12	22.13	22.05	22.13	21.46	0.38%	6,367
Sep 13, 2024	22.03	22.05	22.01	22.05	21.38	0.74%	1,288
Sep 12, 2024	21.67	21.89	21.67	21.89	21.22	1.29%	19,804
Sep 11, 2024	21.45	21.61	21.45	21.61	20.95	-0.12%	1,652
Sep 10, 2024	21.62	21.64	21.54	21.64	20.98	0.17%	2,664
Sep 9, 2024	21.60	21.60	21.60	21.60	20.94	-0.17%	530
Sep 6, 2024	21.92	21.92	21.60	21.64	20.98	-0.96%	799
Sep 5, 2024	21.86	21.86	21.85	21.85	21.18	0.57%	871
Sep 4, 2024	21.68	21.79	21.68	21.72	21.06	0.53%	756
Sep 3, 2024	21.61	21.61	21.61	21.61	20.95	-2.08%	209
Aug 30, 2024	21.99	22.06	21.96	22.06	21.39	-0.09%	1,292
Aug 29, 2024	22.09	22.13	22.08	22.08	21.41	0.13%	4,207
Aug 28, 2024	22.11	22.11	22.04	22.05	21.39	-0.29%	29,731
Aug 27, 2024	22.06	22.12	22.06	22.12	21.45	-0.05%	1,181
Aug 26, 2024	22.14	22.16	22.12	22.13	21.46	0.02%	2,782
Aug 23, 2024	21.83	22.12	21.80	22.12	21.45	2.17%	1,475
Aug 22, 2024	21.76	21.76	21.64	21.65	21.00	-0.99%	2,366
Aug 21, 2024	21.82	21.87	21.82	21.87	21.21	0.26%	1,457
Aug 20, 2024	21.84	21.84	21.77	21.81	21.15	-0.56%	2,144
Aug 19, 2024	21.75	21.97	21.75	21.94	21.27	1.40%	1,873
Aug 16, 2024	21.60	21.64	21.53	21.63	20.98	0.62%	13,735
Aug 15, 2024	21.50	21.50	21.50	21.50	20.85	0.70%	222
Aug 14, 2024	21.32	21.40	21.31	21.35	20.70	0.07%	2,109
Aug 13, 2024	21.13	21.34	21.13	21.34	20.69	1.47%	1,400
Aug 12, 2024	21.07	21.07	21.02	21.03	20.39	0.09%	2,051
Aug 9, 2024	20.99	21.01	20.98	21.01	20.37	0.37%	2,560
Aug 8, 2024	20.85	20.96	20.83	20.93	20.30	1.66%	8,647