EDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	62.24	62.48	62.13	62.23	-	0.70%	773,112
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
Jul 6, 2026	63.24	63.33	62.98	63.29	63.29	-0.32%	605,545
Jul 2, 2026	63.22	63.67	63.21	63.49	63.49	0.05%	942,506
Jul 1, 2026	63.39	63.74	63.33	63.46	63.46	-1.17%	734,091
Jun 30, 2026	65.89	65.91	65.01	65.08	64.21	-1.74%	1,169,827
Jun 29, 2026	66.15	66.35	66.09	66.23	65.35	0.23%	707,876
Jun 26, 2026	65.74	66.10	65.72	66.08	65.20	-0.15%	420,360
Jun 25, 2026	66.49	66.71	66.10	66.18	65.30	-0.20%	739,452
Jun 24, 2026	66.09	66.42	66.04	66.31	65.43	2.06%	901,937
Jun 23, 2026	64.84	65.20	64.82	64.97	64.10	0.25%	510,503
Jun 22, 2026	65.08	65.11	64.69	64.81	63.95	-1.20%	703,375
Jun 18, 2026	66.01	66.15	65.47	65.60	64.73	0.74%	1,245,274
Jun 17, 2026	64.92	65.27	64.47	65.12	64.25	0.56%	1,245,507
Jun 16, 2026	64.47	64.94	64.42	64.76	63.90	1.01%	494,787
Jun 15, 2026	64.43	64.60	64.10	64.11	63.26	-0.22%	692,334
Jun 12, 2026	64.12	64.38	63.91	64.25	63.39	-0.39%	1,023,639
Jun 11, 2026	63.67	64.62	63.51	64.50	63.64	1.93%	2,308,305
Jun 10, 2026	63.57	63.77	63.11	63.28	62.44	-0.57%	768,955
Jun 9, 2026	63.44	63.67	63.22	63.64	62.79	0.95%	862,838
Jun 8, 2026	63.75	63.87	63.04	63.04	62.20	-0.93%	465,590
Jun 5, 2026	63.46	63.92	63.42	63.63	62.78	-0.55%	908,198
Jun 4, 2026	64.04	64.19	63.88	63.98	63.13	0.31%	633,401
Jun 3, 2026	63.72	63.87	63.52	63.78	62.93	-0.48%	410,371
Jun 2, 2026	64.27	64.30	63.97	64.09	63.24	0.38%	1,257,495
Jun 1, 2026	63.25	63.98	63.14	63.85	63.00	0.20%	1,561,338
May 29, 2026	63.85	63.98	63.48	63.72	62.87	-0.03%	905,735
May 28, 2026	63.39	63.90	63.27	63.74	62.89	0.79%	824,449
May 27, 2026	63.21	63.47	63.15	63.24	62.40	0.27%	862,713
May 26, 2026	63.37	63.42	62.88	63.07	62.23	0.77%	748,474
May 22, 2026	62.54	62.61	62.05	62.59	61.76	0.77%	728,248
May 21, 2026	61.41	62.11	61.11	62.11	61.28	0.70%	1,250,739
May 20, 2026	60.81	61.81	60.78	61.68	60.86	1.53%	1,275,389
May 19, 2026	60.67	60.97	60.49	60.75	59.94	-0.95%	1,573,403
May 18, 2026	61.45	61.67	61.05	61.33	60.51	-0.23%	1,751,150
May 15, 2026	61.59	61.75	61.36	61.47	60.65	-2.15%	3,144,191
May 14, 2026	63.14	63.28	62.81	62.82	61.98	0.37%	760,188
May 13, 2026	62.80	62.93	62.42	62.59	61.76	-0.45%	1,513,872
May 12, 2026	63.12	63.12	62.81	62.87	62.03	-0.99%	799,984
May 11, 2026	63.88	63.88	63.45	63.50	62.65	-0.83%	737,177
May 8, 2026	64.04	64.28	63.98	64.03	63.18	0.69%	708,034
May 7, 2026	64.25	64.25	63.56	63.59	62.74	-0.81%	872,593
May 6, 2026	64.09	64.19	63.96	64.11	63.26	1.09%	1,802,314