EDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	58.77	59.04	58.67	58.91	58.91	-0.51%	1,592,701
Sep 14, 2026	58.98	59.62	58.63	59.21	59.21	0.32%	1,080,703
Sep 11, 2026	59.53	59.69	58.98	59.02	59.02	0.29%	4,511,204
Sep 10, 2026	59.02	59.49	58.72	58.85	58.85	-1.62%	1,737,468
Sep 9, 2026	60.32	60.47	59.37	59.82	59.82	-0.80%	2,507,718
Sep 8, 2026	60.55	60.61	60.03	60.30	60.30	0.02%	516,160
Sep 4, 2026	60.41	60.64	60.24	60.29	60.29	0.32%	1,149,065
Sep 3, 2026	60.39	60.50	60.08	60.10	60.10	0.22%	1,021,433
Sep 2, 2026	60.01	60.06	59.73	59.97	59.97	0.13%	2,022,398
Sep 1, 2026	59.86	60.45	59.81	59.89	59.89	-0.47%	773,473
Aug 31, 2026	60.13	60.19	59.78	60.17	60.17	-0.81%	1,669,431
Aug 28, 2026	60.72	61.46	60.58	60.66	60.66	-0.38%	1,195,027
Aug 27, 2026	60.95	61.11	60.75	60.89	60.89	-0.31%	627,381
Aug 26, 2026	61.01	61.08	60.82	61.08	61.08	-0.23%	590,326
Aug 25, 2026	60.80	61.23	60.63	61.22	61.22	1.73%	2,307,142
Aug 24, 2026	60.08	60.57	60.05	60.18	60.18	1.13%	1,598,342
Aug 21, 2026	59.56	59.75	59.37	59.51	59.51	-0.50%	2,551,593
Aug 20, 2026	59.87	60.38	59.67	59.81	59.81	-1.29%	1,537,000
Aug 19, 2026	60.33	60.66	60.15	60.59	60.59	2.90%	1,800,905
Aug 18, 2026	58.42	58.99	58.33	58.88	58.88	0.51%	1,200,451
Aug 17, 2026	59.07	59.14	58.50	58.58	58.58	-1.43%	1,892,234
Aug 14, 2026	59.57	59.70	59.13	59.43	59.43	-0.98%	1,492,900
Aug 13, 2026	60.03	60.49	59.95	60.02	60.02	0.79%	1,235,400
Aug 12, 2026	59.92	59.94	59.49	59.55	59.55	-0.20%	1,315,365
Aug 11, 2026	59.79	59.98	59.61	59.67	59.67	0.17%	883,972
Aug 10, 2026	60.00	60.05	59.54	59.57	59.57	-1.29%	1,143,725
Aug 7, 2026	60.35	60.44	60.05	60.35	60.35	0.38%	1,211,554
Aug 6, 2026	60.45	60.59	60.03	60.12	60.12	-0.87%	765,449
Aug 5, 2026	60.60	60.81	60.46	60.65	60.65	0.35%	1,445,003
Aug 4, 2026	60.23	60.45	60.11	60.44	60.44	1.17%	1,634,806
Aug 3, 2026	59.77	59.93	59.56	59.74	59.74	0.47%	1,322,594
Jul 31, 2026	59.78	59.79	59.10	59.46	59.46	-1.06%	2,877,669
Jul 30, 2026	60.05	60.18	59.76	60.10	60.10	-0.18%	1,572,097
Jul 29, 2026	61.86	61.92	60.02	60.21	60.21	-2.79%	1,451,387
Jul 28, 2026	61.53	62.06	61.53	61.94	61.94	0.80%	817,632
Jul 27, 2026	61.43	61.60	61.22	61.45	61.45	0.94%	813,329
Jul 24, 2026	60.93	61.29	60.85	60.88	60.88	0.07%	922,148
Jul 23, 2026	60.59	60.92	60.56	60.84	60.84	-0.29%	2,694,290
Jul 22, 2026	61.18	61.33	60.96	61.02	61.02	-0.39%	1,686,813
Jul 21, 2026	61.30	61.36	60.95	61.26	61.26	-0.33%	969,792
Jul 20, 2026	61.91	61.96	61.39	61.46	61.46	-1.16%	939,149
Jul 17, 2026	62.24	62.48	62.13	62.18	62.18	0.63%	1,537,133
Jul 16, 2026	61.37	61.79	61.32	61.79	61.79	-	1,129,457
Jul 15, 2026	61.65	62.01	61.65	61.79	61.79	0.06%	766,522
Jul 14, 2026	61.84	62.21	61.73	61.75	61.75	0.05%	1,135,427
Jul 13, 2026	61.90	62.03	61.69	61.72	61.72	-0.85%	743,905
Jul 10, 2026	62.20	62.38	62.00	62.25	62.25	0.11%	392,467
Jul 9, 2026	62.00	62.39	61.97	62.18	62.18	0.11%	621,681
Jul 8, 2026	62.05	62.23	61.81	62.11	62.11	-0.35%	668,415
Jul 7, 2026	62.92	62.99	62.30	62.33	62.33	-1.52%	1,321,530