EDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	64.43	64.43	64.38	64.38	-	-0.22%	98,797
Apr 9, 2026	64.54	65.01	64.20	64.52	64.52	-0.40%	1,097,661
Apr 8, 2026	65.27	65.27	64.61	64.78	64.78	0.39%	1,143,931
Apr 7, 2026	64.46	64.59	63.77	64.53	64.53	-0.28%	1,196,285
Apr 6, 2026	64.44	64.89	64.38	64.71	64.71	-0.05%	733,950
Apr 2, 2026	64.00	64.79	64.00	64.74	64.74	0.98%	1,152,643
Apr 1, 2026	64.15	64.61	64.07	64.11	64.11	-1.29%	984,962
Mar 31, 2026	65.29	65.48	64.81	64.95	64.19	-0.29%	2,906,812
Mar 30, 2026	65.03	65.34	64.85	65.14	64.37	1.83%	1,341,107
Mar 27, 2026	63.90	64.54	63.84	63.97	63.22	-1.13%	1,716,103
Mar 26, 2026	64.76	65.06	64.41	64.70	63.94	-0.81%	1,385,837
Mar 25, 2026	65.22	65.32	64.89	65.23	64.46	1.23%	1,436,358
Mar 24, 2026	64.00	64.67	63.86	64.44	63.68	-0.51%	1,284,927
Mar 23, 2026	64.54	65.12	64.29	64.77	64.01	0.90%	2,038,460
Mar 20, 2026	65.30	65.35	64.05	64.19	63.43	-2.76%	6,818,425
Mar 19, 2026	65.55	66.29	65.43	66.01	65.23	1.16%	1,270,058
Mar 18, 2026	65.64	65.78	65.20	65.25	64.48	-0.70%	1,191,067
Mar 17, 2026	65.47	65.82	65.47	65.71	64.94	0.38%	760,646
Mar 16, 2026	65.38	65.63	65.20	65.46	64.69	1.05%	898,428
Mar 13, 2026	65.17	65.43	64.68	64.78	64.02	-0.81%	1,411,607
Mar 12, 2026	65.07	65.57	64.93	65.31	64.54	-0.09%	1,075,994
Mar 11, 2026	66.05	66.13	65.26	65.37	64.60	-2.05%	1,207,976
Mar 10, 2026	67.22	67.46	66.70	66.74	65.95	-1.69%	1,371,100
Mar 9, 2026	66.77	67.98	66.69	67.89	67.09	1.37%	1,413,610
Mar 6, 2026	66.89	67.47	66.46	66.97	66.18	-0.68%	1,304,103
Mar 5, 2026	67.18	67.58	67.02	67.43	66.64	-0.41%	627,274
Mar 4, 2026	67.81	68.05	67.61	67.71	66.91	-0.44%	1,049,613
Mar 3, 2026	67.54	68.26	67.53	68.01	67.21	-0.31%	1,375,119
Mar 2, 2026	68.61	68.61	67.94	68.22	67.42	-1.33%	1,429,059
Feb 27, 2026	69.06	69.27	68.93	69.14	68.33	0.71%	1,541,093
Feb 26, 2026	68.45	68.72	68.40	68.65	67.84	0.57%	547,464
Feb 25, 2026	68.03	68.48	68.02	68.26	67.46	0.01%	726,594
Feb 24, 2026	68.32	68.44	68.09	68.25	67.45	0.35%	535,680
Feb 23, 2026	67.93	68.37	67.83	68.01	67.21	0.38%	1,172,170
Feb 20, 2026	68.12	68.13	67.16	67.75	66.95	-0.47%	1,057,848
Feb 19, 2026	67.76	68.13	67.74	68.07	67.27	0.21%	742,914
Feb 18, 2026	68.14	68.35	67.88	67.93	67.13	-0.60%	1,010,594
Feb 17, 2026	68.37	68.61	68.18	68.34	67.54	0.43%	1,218,409
Feb 13, 2026	68.00	68.20	67.86	68.05	67.25	0.68%	1,822,827
Feb 12, 2026	66.60	67.66	66.58	67.59	66.79	2.10%	1,334,466
Feb 11, 2026	66.24	66.73	66.10	66.20	65.42	-0.76%	714,805
Feb 10, 2026	66.39	66.75	66.37	66.71	65.93	1.75%	1,582,663
Feb 9, 2026	65.15	65.61	64.97	65.56	64.79	-	551,542
Feb 6, 2026	65.45	65.56	65.18	65.56	64.79	0.18%	751,384
Feb 5, 2026	64.88	65.47	64.70	65.44	64.67	1.44%	1,339,722
Feb 4, 2026	64.64	64.81	64.43	64.51	63.75	-0.43%	1,167,265
Feb 3, 2026	64.50	64.81	64.42	64.79	64.03	0.37%	610,000
Feb 2, 2026	65.07	65.12	64.55	64.55	63.79	-0.46%	1,148,469
Jan 30, 2026	65.10	65.33	64.83	64.85	64.09	-0.95%	1,286,512
Jan 29, 2026	64.93	65.58	64.85	65.47	64.70	-0.03%	807,624