EDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	15.68	16.97	15.25	16.22	16.22	2.98%	214,631
Jul 1, 2026	15.49	15.78	15.13	15.75	15.75	8.47%	191,078
Jun 30, 2026	15.09	15.09	14.43	14.52	14.52	-4.41%	392,662
Jun 29, 2026	15.42	16.25	15.07	15.19	15.19	-0.78%	121,338
Jun 26, 2026	15.87	15.94	15.03	15.31	15.31	3.31%	320,867
Jun 25, 2026	14.16	15.19	14.05	14.82	14.82	-3.07%	377,208
Jun 24, 2026	15.23	15.73	15.03	15.29	15.29	-0.26%	100,526
Jun 23, 2026	15.26	15.40	14.76	15.33	15.33	16.97%	571,858
Jun 22, 2026	13.27	13.44	13.06	13.33	13.11	-1.70%	187,525
Jun 18, 2026	13.90	13.95	13.45	13.56	13.33	-9.48%	167,203
Jun 17, 2026	14.25	15.09	14.01	14.98	14.73	0.81%	339,164
Jun 16, 2026	14.50	14.96	14.23	14.86	14.61	4.06%	294,372
Jun 15, 2026	14.29	14.48	14.14	14.28	14.04	-10.47%	215,126
Jun 12, 2026	16.03	16.25	15.50	15.95	15.68	0.31%	321,566
Jun 11, 2026	17.96	17.96	15.82	15.90	15.63	-13.59%	496,932
Jun 10, 2026	17.97	18.48	17.16	18.40	18.09	5.38%	365,639
Jun 9, 2026	16.40	18.95	16.20	17.46	17.17	-0.74%	337,622
Jun 8, 2026	17.27	17.70	17.05	17.59	17.29	-5.18%	301,875
Jun 5, 2026	17.12	18.71	17.02	18.55	18.24	19.99%	520,249
Jun 4, 2026	15.87	16.11	15.36	15.46	15.20	3.62%	158,925
Jun 3, 2026	14.64	15.24	14.64	14.92	14.67	3.54%	196,740
Jun 2, 2026	14.78	14.87	14.38	14.41	14.17	-3.22%	96,682
Jun 1, 2026	15.40	15.55	14.60	14.89	14.64	-6.23%	311,039
May 29, 2026	15.69	15.94	15.53	15.88	15.61	-	239,660
May 28, 2026	16.52	16.68	15.77	15.88	15.61	-0.87%	208,671
May 27, 2026	15.73	16.31	15.63	16.02	15.75	0.31%	160,187
May 26, 2026	16.54	16.54	15.92	15.97	15.70	-11.47%	286,439
May 22, 2026	17.94	18.16	17.64	18.04	17.74	0.78%	217,872
May 21, 2026	18.61	18.68	17.66	17.90	17.60	-2.72%	169,274
May 20, 2026	19.26	19.35	18.32	18.40	18.09	-5.25%	500,754
May 19, 2026	20.01	20.12	18.73	19.42	19.09	2.91%	479,789
May 18, 2026	18.17	19.35	18.17	18.87	18.55	0.69%	388,566
May 15, 2026	18.61	19.05	18.43	18.74	18.42	10.27%	352,326
May 14, 2026	17.34	17.40	16.92	17.00	16.71	-0.67%	150,173
May 13, 2026	17.68	17.90	16.94	17.11	16.82	-6.20%	416,171
May 12, 2026	18.01	18.88	17.75	18.24	17.93	9.35%	294,855
May 11, 2026	16.82	16.91	16.54	16.68	16.40	-0.06%	99,872
May 8, 2026	17.21	17.21	16.68	16.69	16.41	-5.87%	201,105
May 7, 2026	16.95	17.80	16.94	17.73	17.43	3.87%	268,922
May 6, 2026	17.60	17.77	16.97	17.07	16.78	-9.59%	268,526
May 5, 2026	19.29	19.29	18.65	18.88	18.56	-6.07%	227,567
May 4, 2026	19.71	20.37	19.39	20.10	19.76	0.40%	249,142
May 1, 2026	20.33	20.36	19.57	20.02	19.68	-1.23%	190,806
Apr 30, 2026	20.96	21.26	19.98	20.27	19.93	-5.90%	605,076
Apr 29, 2026	21.09	21.65	21.04	21.54	21.18	1.65%	295,919
Apr 28, 2026	21.34	21.61	21.05	21.19	20.83	3.37%	636,870
Apr 27, 2026	20.31	20.67	20.18	20.50	20.16	0.24%	192,059
Apr 24, 2026	20.94	21.10	20.37	20.45	20.11	-6.71%	614,821
Apr 23, 2026	21.47	22.54	21.17	21.92	21.55	5.28%	605,009
Apr 22, 2026	21.30	21.33	20.79	20.82	20.47	-5.58%	697,523