EDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	20.96	20.99	20.96	20.98	20.98	-0.95%	1,477
Mar 27, 2025	21.14	21.18	21.09	21.18	21.18	0.35%	2,648
Mar 26, 2025	21.32	21.32	21.03	21.11	21.11	0.21%	24,390
Mar 25, 2025	21.12	21.16	21.05	21.07	21.07	0.22%	15,868
Mar 24, 2025	21.03	21.07	20.91	21.02	21.02	0.32%	2,380
Mar 21, 2025	20.98	20.98	20.95	20.95	20.95	-0.87%	626
Mar 20, 2025	21.02	21.17	21.02	21.14	21.14	-1.24%	27,387
Mar 19, 2025	21.36	21.40	21.34	21.40	21.19	0.28%	2,363
Mar 18, 2025	21.31	21.38	21.31	21.34	21.13	-0.07%	15,131
Mar 17, 2025	21.18	21.36	21.18	21.36	21.14	0.66%	1,471
Mar 14, 2025	21.11	21.22	21.10	21.22	21.00	1.13%	10,208
Mar 13, 2025	20.99	20.99	20.98	20.98	20.77	0.14%	4,410
Mar 12, 2025	20.92	20.95	20.87	20.95	20.74	0.05%	37,170
Mar 11, 2025	20.99	21.08	20.86	20.94	20.73	0.19%	16,895
Mar 10, 2025	21.03	21.03	20.86	20.90	20.69	-1.65%	12,089
Mar 7, 2025	21.20	21.26	21.15	21.25	21.04	0.52%	7,356
Mar 6, 2025	21.26	21.26	21.14	21.14	20.93	0.02%	1,138
Mar 5, 2025	21.03	21.16	21.03	21.14	20.92	1.71%	6,404
Mar 4, 2025	20.78	20.87	20.65	20.78	20.57	-0.22%	2,169
Mar 3, 2025	21.06	21.06	20.83	20.83	20.62	-0.07%	2,252
Feb 28, 2025	20.87	20.87	20.73	20.84	20.63	-1.33%	1,305
Feb 27, 2025	21.28	21.28	21.11	21.12	20.91	-1.24%	373
Feb 26, 2025	21.42	21.42	21.39	21.39	21.17	0.45%	1,526
Feb 25, 2025	21.37	21.37	21.26	21.29	21.08	-1.20%	2,648
Feb 24, 2025	21.57	21.57	21.55	21.55	21.33	-0.09%	301
Feb 21, 2025	21.64	21.64	21.57	21.57	21.35	-0.68%	638
Feb 20, 2025	21.72	21.72	21.67	21.72	21.50	0.39%	7,409
Feb 19, 2025	21.63	21.63	21.59	21.63	21.41	-0.46%	867
Feb 18, 2025	21.66	21.78	21.66	21.73	21.51	0.54%	15,568
Feb 14, 2025	21.60	21.63	21.60	21.61	21.40	0.93%	1,114
Feb 13, 2025	21.27	21.42	21.27	21.42	21.20	0.30%	3,867
Feb 12, 2025	21.25	21.39	21.25	21.35	21.13	0.10%	3,088
Feb 11, 2025	21.26	21.33	21.26	21.33	21.11	0.01%	4,123
Feb 10, 2025	21.35	21.35	21.31	21.33	21.11	-0.05%	1,331
Feb 7, 2025	21.47	21.47	21.34	21.34	21.12	-0.70%	2,239
Feb 6, 2025	21.41	21.49	21.41	21.49	21.27	0.30%	5,878
Feb 5, 2025	21.38	21.44	21.37	21.42	21.21	0.10%	2,008
Feb 4, 2025	21.27	21.41	21.27	21.40	21.19	0.97%	5,931
Feb 3, 2025	20.97	21.20	20.97	21.20	20.98	-0.41%	1,156
Jan 31, 2025	21.50	21.50	21.28	21.28	21.07	-0.83%	879
Jan 30, 2025	21.42	21.46	21.40	21.46	21.25	1.02%	469
Jan 29, 2025	21.20	21.25	21.20	21.25	21.03	0.60%	330
Jan 28, 2025	21.06	21.12	21.05	21.12	20.91	0.41%	1,034
Jan 27, 2025	20.99	21.04	20.99	21.03	20.82	-0.53%	2,532
Jan 24, 2025	21.15	21.15	21.14	21.15	20.93	0.47%	1,706
Jan 23, 2025	20.97	21.05	20.96	21.05	20.84	0.09%	741
Jan 22, 2025	21.01	21.06	21.01	21.03	20.82	0.78%	8,727
Jan 21, 2025	20.86	20.87	20.86	20.87	20.66	0.80%	1,123
Jan 17, 2025	20.63	20.79	20.63	20.70	20.49	0.70%	5,096
Jan 16, 2025	20.70	20.70	20.54	20.56	20.35	-1.16%	12,302