EDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	36.99	37.35	36.99	37.21	37.21	0.97%	16,514
Jan 17, 2025	36.87	36.97	36.84	36.85	36.85	0.67%	9,585
Jan 16, 2025	36.58	36.64	36.51	36.61	36.61	0.23%	92,297
Jan 15, 2025	36.62	36.68	36.41	36.52	36.52	1.22%	29,438
Jan 14, 2025	36.23	36.24	35.85	36.08	36.08	0.12%	75,636
Jan 13, 2025	35.71	36.04	35.70	36.04	36.04	0.62%	4,595
Jan 10, 2025	36.08	36.10	35.77	35.82	35.82	-1.33%	15,455
Jan 8, 2025	36.11	36.30	36.06	36.30	36.30	0.13%	9,917
Jan 7, 2025	36.53	36.57	36.20	36.25	36.25	-0.46%	33,366
Jan 6, 2025	36.56	36.71	36.31	36.42	36.42	0.18%	12,411
Jan 3, 2025	36.32	36.51	36.28	36.36	36.36	0.44%	38,783
Jan 2, 2025	36.49	36.51	35.99	36.20	36.20	-0.20%	155,667
Dec 31, 2024	36.37	36.52	36.18	36.27	36.27	-0.31%	18,755
Dec 30, 2024	36.30	36.51	36.11	36.38	36.38	-0.73%	11,427
Dec 27, 2024	36.77	36.77	36.50	36.65	36.65	-0.81%	6,010
Dec 26, 2024	36.77	36.98	36.77	36.95	36.95	0.24%	10,939
Dec 24, 2024	36.57	36.86	36.57	36.86	36.86	0.74%	3,380
Dec 23, 2024	36.44	36.59	36.30	36.59	36.59	0.13%	9,808
Dec 20, 2024	36.02	36.82	36.02	36.54	36.54	0.87%	180,853
Dec 19, 2024	36.37	36.43	36.23	36.23	36.23	0.24%	6,883
Dec 18, 2024	37.04	37.18	36.14	36.14	36.14	-2.26%	13,000
Dec 17, 2024	36.97	37.06	36.90	36.98	36.98	-0.41%	10,783
Dec 16, 2024	37.22	37.24	37.13	37.13	37.13	-0.18%	7,104
Dec 13, 2024	37.34	37.34	37.17	37.20	37.20	-0.78%	19,805
Dec 12, 2024	37.58	37.63	37.43	37.49	37.34	-0.16%	9,012
Dec 11, 2024	37.61	37.70	37.52	37.55	37.40	0.07%	14,064
Dec 10, 2024	37.48	37.74	37.48	37.53	37.38	-0.24%	14,526
Dec 9, 2024	37.87	37.92	37.62	37.62	37.47	-0.77%	9,434
Dec 6, 2024	37.99	38.09	37.83	37.91	37.76	-0.15%	12,133
Dec 5, 2024	38.05	38.10	37.96	37.96	37.82	-0.13%	97,386
Dec 4, 2024	37.90	38.02	37.85	38.02	37.87	0.56%	11,529
Dec 3, 2024	37.86	37.88	37.71	37.80	37.66	-0.12%	11,182
Dec 2, 2024	37.89	37.93	37.81	37.85	37.70	-0.43%	14,213
Nov 29, 2024	37.78	38.07	37.78	38.01	37.86	0.65%	7,155
Nov 27, 2024	37.89	37.95	37.73	37.77	37.62	-0.19%	9,213
Nov 26, 2024	37.64	37.87	37.54	37.84	37.69	0.50%	8,190
Nov 25, 2024	37.70	37.73	37.51	37.65	37.50	0.71%	13,500
Nov 22, 2024	37.08	37.39	37.08	37.39	37.24	0.93%	21,989
Nov 21, 2024	36.64	37.17	36.61	37.04	36.90	1.07%	11,534
Nov 20, 2024	36.63	36.65	36.41	36.65	36.51	0.24%	13,347
Nov 19, 2024	36.39	36.61	36.32	36.56	36.42	-0.02%	8,388
Nov 18, 2024	36.55	36.64	36.51	36.57	36.43	-0.11%	9,035
Nov 15, 2024	36.56	36.65	36.49	36.61	36.47	-0.39%	9,264
Nov 14, 2024	36.88	36.95	36.76	36.76	36.61	-0.27%	11,143
Nov 13, 2024	36.85	36.96	36.77	36.86	36.71	0.22%	17,467
Nov 12, 2024	37.09	37.09	36.77	36.78	36.63	-0.50%	7,669
Nov 11, 2024	37.00	37.15	36.93	36.96	36.82	0.25%	15,418
Nov 8, 2024	36.67	36.89	36.60	36.87	36.73	0.64%	10,953
Nov 7, 2024	36.62	36.72	36.57	36.64	36.50	0.20%	15,380
Nov 6, 2024	36.39	36.60	36.27	36.56	36.42	2.79%	24,142
Nov 5, 2024	35.31	35.64	35.31	35.57	35.43	0.78%	18,027
Nov 4, 2024	35.46	35.46	35.20	35.29	35.16	-0.60%	13,141
Nov 1, 2024	35.46	35.73	35.46	35.51	35.37	0.64%	10,739
Oct 31, 2024	35.37	35.38	35.19	35.28	35.15	-0.63%	14,809
Oct 30, 2024	35.52	35.74	35.49	35.50	35.37	-0.41%	9,047
Oct 29, 2024	35.69	35.74	35.63	35.65	35.51	-0.39%	29,722
Oct 28, 2024	35.79	35.86	35.74	35.79	35.65	0.73%	12,574
Oct 25, 2024	35.88	35.95	35.53	35.53	35.39	-0.64%	64,955
Oct 24, 2024	35.86	35.87	35.63	35.76	35.62	-0.50%	36,583
Oct 23, 2024	36.12	36.17	35.81	35.94	35.80	-0.94%	20,438
Oct 22, 2024	36.30	36.42	36.17	36.28	36.14	-0.30%	5,660
Oct 21, 2024	36.57	36.62	36.32	36.39	36.25	-0.60%	32,333
Oct 18, 2024	36.59	36.63	36.46	36.61	36.47	0.11%	19,703
Oct 17, 2024	36.59	36.61	36.50	36.57	36.43	0.44%	6,273
Oct 16, 2024	36.16	36.46	36.16	36.41	36.27	0.72%	20,507
Oct 15, 2024	36.30	36.41	36.15	36.15	36.01	-0.44%	12,632
Oct 14, 2024	36.16	36.34	36.11	36.31	36.17	0.36%	35,682
Oct 11, 2024	36.00	36.27	36.00	36.18	36.04	1.01%	5,841
Oct 10, 2024	35.97	35.97	35.74	35.82	35.68	-0.25%	7,672
Oct 9, 2024	35.61	36.00	35.61	35.91	35.77	0.81%	33,127
Oct 8, 2024	35.53	35.64	35.47	35.62	35.48	0.39%	17,704
Oct 7, 2024	35.78	35.80	35.38	35.48	35.34	-1.03%	13,926
Oct 4, 2024	35.71	35.85	35.60	35.85	35.71	0.87%	60,539
Oct 3, 2024	35.58	35.66	35.45	35.54	35.40	-0.59%	23,768
Oct 2, 2024	35.74	35.86	35.67	35.75	35.61	-0.33%	20,792
Oct 1, 2024	35.78	35.97	35.69	35.87	35.73	-0.28%	146,682
Sep 30, 2024	36.08	36.08	35.70	35.97	35.83	-0.37%	12,391
Sep 27, 2024	36.04	36.29	36.03	36.11	35.96	0.40%	8,757
Sep 26, 2024	35.88	35.99	35.88	35.96	35.82	0.03%	12,725
Sep 25, 2024	36.10	36.10	35.88	35.95	35.66	-0.14%	8,830
Sep 24, 2024	36.01	36.06	35.94	36.00	35.71	0.14%	18,172
Sep 23, 2024	35.80	35.95	35.80	35.95	35.66	0.50%	10,371
Sep 20, 2024	35.68	35.77	35.60	35.77	35.48	0.39%	6,523
Sep 19, 2024	35.80	35.80	35.54	35.63	35.34	0.93%	8,511
Sep 18, 2024	35.39	35.60	35.22	35.30	35.01	-0.39%	30,212
Sep 17, 2024	35.54	35.64	35.33	35.44	35.15	-0.05%	23,409
Sep 16, 2024	35.32	35.51	35.29	35.46	35.17	1.05%	10,581
Sep 13, 2024	34.99	35.26	34.99	35.09	34.80	0.40%	8,740
Sep 12, 2024	34.71	34.95	34.55	34.95	34.66	0.69%	19,359
Sep 11, 2024	34.53	34.73	34.05	34.71	34.43	0.40%	21,543
Sep 10, 2024	34.46	34.62	34.33	34.58	34.29	-0.10%	4,586
Sep 9, 2024	34.60	34.82	34.57	34.61	34.33	1.17%	25,146
Sep 6, 2024	34.72	34.85	34.21	34.21	33.93	-1.10%	13,661
Sep 5, 2024	34.80	34.82	34.48	34.59	34.31	-0.66%	14,990
Sep 4, 2024	34.83	35.03	34.70	34.82	34.54	0.09%	11,999
Sep 3, 2024	35.08	35.08	34.79	34.79	34.51	-1.45%	20,480
Aug 30, 2024	35.11	35.31	35.03	35.30	35.01	0.51%	19,783
Aug 29, 2024	35.11	35.25	34.87	35.12	34.83	0.95%	13,777
Aug 28, 2024	34.92	35.06	34.63	34.79	34.51	-0.49%	21,882
Aug 27, 2024	34.92	35.00	34.89	34.96	34.67	0.03%	10,314