EDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	62.54	62.55	62.05	62.23	-	0.19%	189,594
May 21, 2026	61.41	62.11	61.11	62.11	62.11	0.70%	1,247,121
May 20, 2026	60.81	61.81	60.78	61.68	61.68	1.53%	1,272,804
May 19, 2026	60.67	60.97	60.49	60.75	60.75	-0.95%	1,551,967
May 18, 2026	61.45	61.67	61.05	61.33	61.33	-0.23%	1,749,768
May 15, 2026	61.59	61.75	61.36	61.47	61.47	-2.15%	3,144,191
May 14, 2026	63.14	63.28	62.81	62.82	62.82	0.37%	760,188
May 13, 2026	62.80	62.93	62.42	62.59	62.59	-0.45%	1,513,872
May 12, 2026	63.12	63.12	62.81	62.87	62.87	-0.99%	799,984
May 11, 2026	63.88	63.88	63.45	63.50	63.50	-0.83%	737,177
May 8, 2026	64.04	64.28	63.98	64.03	64.03	0.69%	708,034
May 7, 2026	64.25	64.25	63.56	63.59	63.59	-0.81%	872,593
May 6, 2026	64.09	64.19	63.96	64.11	64.11	1.09%	1,802,314
May 5, 2026	63.05	63.49	63.00	63.42	63.42	0.84%	437,818
May 4, 2026	63.28	63.29	62.65	62.89	62.89	-1.05%	1,255,102
May 1, 2026	63.43	63.93	63.23	63.56	63.56	0.68%	915,470
Apr 30, 2026	63.52	63.53	62.87	63.13	63.13	-0.38%	1,156,799
Apr 29, 2026	63.67	63.67	63.25	63.37	63.37	-1.15%	1,426,984
Apr 28, 2026	63.76	64.11	63.59	64.11	64.11	0.28%	1,332,472
Apr 27, 2026	64.13	64.29	63.82	63.93	63.93	-0.71%	926,797
Apr 24, 2026	64.19	64.54	63.97	64.39	64.39	0.12%	968,428
Apr 23, 2026	64.57	64.84	63.96	64.31	64.31	-0.33%	1,302,236
Apr 22, 2026	64.86	64.98	64.47	64.52	64.52	0.33%	646,950
Apr 21, 2026	64.73	64.85	64.25	64.31	64.31	-0.62%	892,329
Apr 20, 2026	64.79	64.81	64.34	64.71	64.71	0.03%	1,012,774
Apr 17, 2026	64.76	64.86	64.57	64.69	64.69	1.14%	2,975,310
Apr 16, 2026	64.61	64.71	63.83	63.96	63.96	-0.96%	1,006,248
Apr 15, 2026	64.79	64.86	64.50	64.58	64.58	-0.65%	866,075
Apr 14, 2026	64.48	65.03	64.41	65.00	65.00	0.70%	951,694
Apr 13, 2026	64.25	64.62	64.03	64.55	64.55	0.36%	774,775
Apr 10, 2026	64.39	64.47	64.08	64.32	64.32	-0.31%	1,646,808
Apr 9, 2026	64.54	65.01	64.20	64.52	64.52	-0.40%	1,098,004
Apr 8, 2026	65.27	65.27	64.61	64.78	64.78	0.39%	1,148,296
Apr 7, 2026	64.46	64.59	63.77	64.53	64.53	-0.28%	1,199,720
Apr 6, 2026	64.44	64.89	64.38	64.71	64.71	-0.05%	736,732
Apr 2, 2026	64.00	64.79	64.00	64.74	64.74	0.98%	1,155,383
Apr 1, 2026	64.15	64.61	64.07	64.11	64.11	-0.12%	986,575
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