EDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	22.34	22.34	22.33	22.33	22.33	-0.29%	794
May 19, 2025	22.20	22.41	22.20	22.39	22.39	0.76%	1,284
May 16, 2025	22.22	22.22	22.22	22.22	22.22	0.19%	24
May 15, 2025	22.20	22.28	22.18	22.18	22.18	-0.36%	3,960
May 14, 2025	22.20	22.26	22.20	22.26	22.26	0.22%	4,130
May 13, 2025	22.22	22.29	22.18	22.21	22.21	0.83%	568
May 12, 2025	22.04	22.07	21.96	22.03	22.03	0.72%	1,784
May 9, 2025	22.02	22.02	21.86	21.87	21.87	0.29%	1,007
May 8, 2025	21.89	21.89	21.81	21.81	21.81	-0.21%	4,244
May 7, 2025	21.89	21.96	21.86	21.86	21.86	-0.02%	2,855
May 6, 2025	21.73	21.89	21.73	21.86	21.86	0.44%	6,849
May 5, 2025	21.80	21.90	21.71	21.76	21.76	-0.39%	6,577
May 2, 2025	21.90	21.90	21.82	21.85	21.85	0.94%	1,681
May 1, 2025	21.72	21.73	21.62	21.65	21.65	0.22%	5,399
Apr 30, 2025	21.51	21.60	21.51	21.60	21.60	0.48%	2,681
Apr 29, 2025	21.48	21.55	21.45	21.50	21.50	0.44%	2,608
Apr 28, 2025	21.34	21.42	21.31	21.40	21.40	0.42%	3,368
Apr 25, 2025	21.25	21.31	21.25	21.31	21.31	-0.05%	5,606
Apr 24, 2025	21.22	21.33	21.22	21.32	21.32	1.32%	1,974
Apr 23, 2025	21.23	21.23	21.05	21.05	21.05	-0.04%	5,746
Apr 22, 2025	20.97	21.05	20.95	21.05	21.05	1.15%	2,389
Apr 21, 2025	20.88	20.88	20.82	20.82	20.82	0.18%	748
Apr 17, 2025	20.78	20.78	20.78	20.78	20.78	0.57%	355
Apr 16, 2025	20.69	20.77	20.62	20.66	20.66	-0.02%	3,295
Apr 15, 2025	20.70	20.70	20.67	20.67	20.67	0.32%	1,914
Apr 14, 2025	20.62	20.70	20.46	20.60	20.60	1.12%	9,999
Apr 11, 2025	20.09	20.37	20.07	20.37	20.37	2.38%	2,012
Apr 10, 2025	19.93	19.93	19.57	19.90	19.90	-1.76%	23,147
Apr 9, 2025	19.16	20.26	19.16	20.26	20.26	7.19%	17,109
Apr 8, 2025	19.60	19.60	18.90	18.90	18.90	-2.05%	717
Apr 7, 2025	19.23	19.42	19.21	19.29	19.29	-1.57%	2,247
Apr 4, 2025	20.28	20.28	19.60	19.60	19.60	-5.71%	6,584
Apr 3, 2025	20.82	20.91	20.79	20.79	20.79	-1.38%	21,127
Apr 2, 2025	21.05	21.08	21.02	21.08	21.08	-0.15%	3,817
Apr 1, 2025	20.97	21.11	20.96	21.11	21.11	0.53%	2,606
Mar 31, 2025	20.90	21.00	20.90	21.00	21.00	0.09%	810
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