EDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	26.91	26.91	25.93	26.11	26.11	-2.17%	136,995
Feb 6, 2026	28.00	28.00	26.69	26.69	26.69	-7.87%	112,593
Feb 5, 2026	29.02	29.42	28.27	28.97	28.97	1.36%	344,988
Feb 4, 2026	27.08	28.87	27.03	28.58	28.58	4.19%	102,248
Feb 3, 2026	27.01	28.24	27.01	27.43	27.43	-1.86%	175,146
Feb 2, 2026	28.93	28.93	27.63	27.95	27.95	-0.46%	696,423
Jan 30, 2026	27.18	28.45	26.91	28.08	28.08	6.65%	620,119
Jan 29, 2026	25.87	27.43	25.73	26.33	26.33	1.31%	97,928
Jan 28, 2026	25.80	26.45	25.80	25.99	25.99	-2.00%	107,758
Jan 27, 2026	27.06	27.06	26.44	26.52	26.52	-5.82%	113,649
Jan 26, 2026	28.30	28.40	27.86	28.16	28.16	-0.32%	109,975
Jan 23, 2026	29.00	29.22	28.15	28.25	28.25	-1.88%	142,844
Jan 22, 2026	28.80	29.07	28.43	28.79	28.79	-2.44%	287,033
Jan 21, 2026	30.00	30.00	29.12	29.51	29.51	-4.53%	170,484
Jan 20, 2026	30.87	31.10	30.32	30.91	30.91	2.76%	110,890
Jan 16, 2026	30.06	30.52	29.88	30.08	30.08	1.18%	77,443
Jan 15, 2026	29.78	29.93	29.26	29.73	29.73	-1.46%	124,525
Jan 14, 2026	30.59	30.70	30.12	30.17	30.17	-1.41%	151,841
Jan 13, 2026	30.35	30.91	30.18	30.60	30.60	2.10%	103,035
Jan 12, 2026	31.02	31.02	29.90	29.97	29.97	-3.94%	151,551
Jan 9, 2026	31.79	31.79	31.20	31.20	31.20	-1.55%	78,256
Jan 8, 2026	31.80	32.02	31.59	31.69	31.69	0.25%	315,990
Jan 7, 2026	31.41	31.72	31.40	31.61	31.61	1.77%	238,403
Jan 6, 2026	31.07	31.16	30.76	31.06	31.06	-1.99%	289,400
Jan 5, 2026	32.14	32.46	31.63	31.69	31.69	-3.44%	72,985
Jan 2, 2026	33.45	33.68	32.69	32.82	32.82	-7.91%	51,681
Dec 31, 2025	35.30	35.72	35.30	35.64	35.64	0.82%	36,202
Dec 30, 2025	35.26	35.35	35.08	35.35	35.35	-0.84%	30,504
Dec 29, 2025	35.97	36.15	35.65	35.65	35.65	0.82%	89,313
Dec 26, 2025	35.83	35.92	35.36	35.36	35.36	-2.37%	193,531
Dec 24, 2025	36.28	36.29	36.11	36.22	36.22	-0.22%	23,300
Dec 23, 2025	36.97	37.09	36.25	36.30	36.30	-2.34%	50,001
Dec 22, 2025	37.20	37.37	37.04	37.17	36.97	-1.59%	121,048
Dec 19, 2025	37.95	37.95	37.36	37.77	37.57	-2.73%	131,476
Dec 18, 2025	38.61	39.19	38.16	38.83	38.62	-3.19%	35,825
Dec 17, 2025	38.80	40.20	38.67	40.11	39.90	2.17%	97,512
Dec 16, 2025	39.32	39.77	38.84	39.26	39.05	1.60%	158,716
Dec 15, 2025	37.52	38.64	37.52	38.64	38.43	1.13%	42,193
Dec 12, 2025	37.04	38.44	36.89	38.21	38.01	3.69%	63,973
Dec 11, 2025	37.25	37.70	36.82	36.85	36.65	1.07%	65,713
Dec 10, 2025	37.36	37.50	36.19	36.46	36.27	-2.83%	44,098
Dec 9, 2025	38.10	38.18	37.30	37.52	37.32	0.16%	20,469
Dec 8, 2025	37.10	37.63	36.96	37.46	37.26	0.67%	39,603
Dec 5, 2025	36.77	37.32	36.41	37.21	37.01	-2.34%	53,456
Dec 4, 2025	37.67	38.57	37.67	38.10	37.90	0.50%	120,185
Dec 3, 2025	38.42	38.49	37.61	37.91	37.71	-0.42%	49,571
Dec 2, 2025	37.94	38.36	37.79	38.07	37.87	0.05%	101,050
Dec 1, 2025	38.36	39.21	37.70	38.05	37.85	-0.13%	193,393
Nov 28, 2025	38.20	38.31	37.82	38.10	37.90	0.22%	14,046
Nov 26, 2025	38.40	38.62	37.62	38.02	37.81	-2.07%	27,741