EDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.94	18.16	17.64	18.04	18.04	0.78%	217,872
May 21, 2026	18.61	18.68	17.66	17.90	17.90	-2.72%	169,224
May 20, 2026	19.26	19.35	18.32	18.40	18.40	-5.25%	499,853
May 19, 2026	20.01	20.12	18.73	19.42	19.42	2.91%	479,776
May 18, 2026	18.17	19.35	18.17	18.87	18.87	0.69%	388,566
May 15, 2026	18.61	19.05	18.43	18.74	18.74	10.27%	352,326
May 14, 2026	17.34	17.40	16.92	17.00	17.00	-0.67%	150,173
May 13, 2026	17.68	17.90	16.94	17.11	17.11	-6.20%	416,171
May 12, 2026	18.01	18.88	17.75	18.24	18.24	9.35%	294,855
May 11, 2026	16.82	16.91	16.54	16.68	16.68	-0.06%	99,872
May 8, 2026	17.21	17.21	16.68	16.69	16.69	-5.87%	201,105
May 7, 2026	16.95	17.80	16.94	17.73	17.73	3.87%	268,922
May 6, 2026	17.60	17.77	16.97	17.07	17.07	-9.59%	268,526
May 5, 2026	19.29	19.29	18.65	18.88	18.88	-6.07%	227,567
May 4, 2026	19.71	20.37	19.39	20.10	20.10	0.40%	249,142
May 1, 2026	20.33	20.36	19.57	20.02	20.02	-1.23%	190,806
Apr 30, 2026	20.96	21.26	19.98	20.27	20.27	-5.90%	605,076
Apr 29, 2026	21.09	21.65	21.04	21.54	21.54	1.65%	295,919
Apr 28, 2026	21.34	21.61	21.05	21.19	21.19	3.37%	636,870
Apr 27, 2026	20.31	20.67	20.18	20.50	20.50	0.24%	192,059
Apr 24, 2026	20.94	21.10	20.37	20.45	20.45	-6.71%	614,821
Apr 23, 2026	21.47	22.54	21.17	21.92	21.92	5.28%	605,009
Apr 22, 2026	21.30	21.33	20.79	20.82	20.82	-5.58%	697,523
Apr 21, 2026	21.04	22.19	20.79	22.05	22.05	4.35%	928,594
Apr 20, 2026	21.21	21.50	21.02	21.13	21.13	2.18%	183,137
Apr 17, 2026	20.80	20.90	20.09	20.68	20.68	-5.53%	216,736
Apr 16, 2026	21.87	22.26	21.54	21.89	21.89	-1.22%	210,947
Apr 15, 2026	22.31	22.44	22.03	22.16	22.16	0.50%	180,475
Apr 14, 2026	22.76	22.83	22.05	22.05	22.05	-5.69%	152,262
Apr 13, 2026	24.56	24.58	23.35	23.38	23.38	-2.70%	176,099
Apr 10, 2026	23.80	24.23	23.62	24.03	24.03	-1.07%	125,476
Apr 9, 2026	24.92	25.26	24.03	24.29	24.29	-0.21%	1,118,979
Apr 8, 2026	23.45	24.90	23.27	24.34	24.34	-15.37%	529,715
Apr 7, 2026	29.19	30.36	28.76	28.76	28.76	-1.37%	236,983
Apr 6, 2026	29.21	29.70	28.70	29.16	29.16	-2.38%	449,799
Apr 2, 2026	31.50	31.70	29.40	29.87	29.87	3.18%	506,194
Apr 1, 2026	28.95	29.21	27.99	28.95	28.95	-2.20%	561,222
Mar 31, 2026	32.89	32.96	29.49	29.60	29.60	-10.95%	258,090
Mar 30, 2026	31.93	33.84	31.93	33.24	33.24	2.40%	340,726
Mar 27, 2026	32.30	32.84	31.58	32.46	32.46	1.18%	350,133
Mar 26, 2026	30.91	32.09	30.26	32.08	32.08	10.70%	285,773
Mar 25, 2026	28.92	29.62	28.50	28.98	28.98	-4.98%	380,841
Mar 24, 2026	31.20	31.23	29.93	30.50	30.50	4.29%	271,122
Mar 23, 2026	30.28	30.75	28.60	29.50	29.25	-8.84%	401,545
Mar 20, 2026	30.39	32.68	30.38	32.36	32.08	10.18%	458,227
Mar 19, 2026	31.22	31.42	28.92	29.37	29.12	0.03%	481,869
Mar 18, 2026	28.34	29.42	27.98	29.36	29.11	6.07%	203,206
Mar 17, 2026	27.49	27.96	27.28	27.68	27.44	-1.77%	178,358
Mar 16, 2026	28.67	28.85	27.88	28.18	27.94	-8.42%	640,938
Mar 13, 2026	29.53	31.04	28.87	30.77	30.51	0.65%	248,447