EDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	63.43	63.93	63.23	63.56	63.56	0.68%	915,005
Apr 30, 2026	63.52	63.53	62.87	63.13	63.13	-0.38%	1,154,517
Apr 29, 2026	63.67	63.67	63.25	63.37	63.37	-1.15%	1,413,074
Apr 28, 2026	63.76	64.11	63.59	64.11	64.11	0.28%	1,332,373
Apr 27, 2026	64.13	64.29	63.82	63.93	63.93	-0.71%	924,119
Apr 24, 2026	64.19	64.54	63.97	64.39	64.39	0.12%	966,720
Apr 23, 2026	64.57	64.84	63.96	64.31	64.31	-0.33%	1,301,769
Apr 22, 2026	64.86	64.98	64.47	64.52	64.52	0.33%	645,143
Apr 21, 2026	64.73	64.85	64.25	64.31	64.31	-0.62%	892,111
Apr 20, 2026	64.79	64.81	64.34	64.71	64.71	0.03%	1,010,022
Apr 17, 2026	64.76	64.86	64.57	64.69	64.69	1.14%	2,975,288
Apr 16, 2026	64.61	64.71	63.83	63.96	63.96	-0.96%	1,006,243
Apr 15, 2026	64.79	64.86	64.50	64.58	64.58	-0.65%	865,128
Apr 14, 2026	64.48	65.03	64.41	65.00	65.00	0.70%	950,927
Apr 13, 2026	64.25	64.62	64.03	64.55	64.55	0.36%	774,767
Apr 10, 2026	64.39	64.47	64.08	64.32	64.32	-0.31%	1,503,980
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