EDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	17.60	17.77	16.97	17.07	17.07	-9.59%	267,685
May 5, 2026	19.29	19.29	18.65	18.88	18.88	-6.07%	222,041
May 4, 2026	19.71	20.37	19.39	20.10	20.10	0.40%	249,127
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%	603,800
Apr 29, 2026	21.09	21.65	21.04	21.54	21.54	1.65%	289,280
Apr 28, 2026	21.34	21.61	21.05	21.19	21.19	3.37%	633,845
Apr 27, 2026	20.31	20.67	20.18	20.50	20.50	0.24%	192,058
Apr 24, 2026	20.94	21.10	20.37	20.45	20.45	-6.71%	614,436
Apr 23, 2026	21.47	22.54	21.17	21.92	21.92	5.28%	604,957
Apr 22, 2026	21.30	21.33	20.79	20.82	20.82	-5.58%	696,974
Apr 21, 2026	21.04	22.19	20.79	22.05	22.05	4.35%	927,834
Apr 20, 2026	21.21	21.50	21.02	21.13	21.13	2.18%	182,032
Apr 17, 2026	20.80	20.90	20.09	20.68	20.68	-5.53%	216,182
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%	175,811
Apr 14, 2026	22.76	22.83	22.05	22.05	22.05	-5.69%	151,059
Apr 13, 2026	24.56	24.58	23.35	23.38	23.38	-2.70%	176,039
Apr 10, 2026	23.80	24.23	23.62	24.03	24.03	-1.07%	123,769
Apr 9, 2026	24.92	25.26	24.03	24.29	24.29	-0.21%	1,113,873
Apr 8, 2026	23.45	24.90	23.27	24.34	24.34	-15.37%	529,043
Apr 7, 2026	29.19	30.36	28.76	28.76	28.76	-1.37%	221,972
Apr 6, 2026	29.21	29.70	28.70	29.16	29.16	-2.38%	448,868
Apr 2, 2026	31.50	31.70	29.40	29.87	29.87	3.18%	505,635
Apr 1, 2026	28.95	29.21	27.99	28.95	28.95	-2.20%	561,117
Mar 31, 2026	32.89	32.96	29.49	29.60	29.60	-10.95%	257,513
Mar 30, 2026	31.93	33.84	31.93	33.24	33.24	2.40%	338,003
Mar 27, 2026	32.30	32.84	31.58	32.46	32.46	1.18%	349,380
Mar 26, 2026	30.91	32.09	30.26	32.08	32.08	10.70%	285,039
Mar 25, 2026	28.92	29.62	28.50	28.98	28.98	-4.98%	380,210
Mar 24, 2026	31.20	31.23	29.93	30.50	30.50	3.39%	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	32.09	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	27.45	-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
Mar 12, 2026	29.09	30.62	29.03	30.57	30.31	9.37%	424,588
Mar 11, 2026	28.09	28.39	27.48	27.95	27.71	-0.53%	425,581
Mar 10, 2026	28.08	28.58	26.40	28.10	27.86	-0.95%	245,055
Mar 9, 2026	31.27	31.79	28.12	28.37	28.13	-5.78%	540,998
Mar 6, 2026	30.88	31.33	29.65	30.11	29.85	1.83%	214,645
Mar 5, 2026	29.14	30.66	28.38	29.57	29.32	6.83%	311,528
Mar 4, 2026	28.36	28.79	26.91	27.68	27.45	-2.84%	231,264
Mar 3, 2026	29.08	30.64	28.00	28.49	28.25	14.46%	675,455
Mar 2, 2026	25.59	25.59	24.44	24.89	24.68	5.65%	272,548
Feb 27, 2026	24.00	24.15	23.49	23.56	23.36	0.60%	138,623
Feb 26, 2026	22.77	24.06	22.77	23.42	23.22	2.81%	69,951
Feb 25, 2026	22.71	23.05	22.63	22.78	22.59	-3.47%	90,501