EDZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	14.55	14.62	14.45	14.46	14.46	-3.08%	430,204
Oct 8, 2026	14.70	15.15	14.61	14.92	14.92	5.82%	223,250
Oct 7, 2026	14.20	14.38	14.02	14.10	14.10	3.98%	635,165
Oct 6, 2026	13.29	13.57	13.29	13.56	13.56	1.88%	133,509
Oct 5, 2026	13.49	13.49	13.22	13.31	13.31	-4.66%	95,262
Oct 2, 2026	14.00	14.24	13.85	13.96	13.96	-3.66%	906,211
Oct 1, 2026	14.54	14.85	14.37	14.49	14.49	-	495,563
Sep 30, 2026	14.30	14.57	14.29	14.49	14.49	2.55%	225,474
Sep 29, 2026	14.21	14.38	14.09	14.13	14.13	-0.77%	131,540
Sep 28, 2026	14.28	14.64	14.09	14.24	14.24	3.64%	164,504
Sep 25, 2026	13.86	14.01	13.70	13.74	13.74	-3.24%	261,200
Sep 24, 2026	14.01	14.33	13.94	14.20	14.20	2.16%	663,134
Sep 23, 2026	13.49	14.00	13.46	13.90	13.90	6.11%	290,973
Sep 22, 2026	13.42	13.47	13.02	13.10	13.10	-1.42%	178,472
Sep 21, 2026	13.76	13.89	13.37	13.47	13.29	-7.68%	185,817
Sep 18, 2026	14.72	14.90	14.58	14.59	14.39	-0.48%	142,355
Sep 17, 2026	14.79	14.85	14.59	14.66	14.46	-5.36%	200,705
Sep 16, 2026	15.05	15.79	14.90	15.49	15.28	0.19%	245,998
Sep 15, 2026	15.25	15.60	15.25	15.46	15.25	0.78%	149,862
Sep 14, 2026	15.30	15.47	15.00	15.34	15.13	8.18%	349,984
Sep 11, 2026	14.03	14.24	14.03	14.18	13.99	-3.54%	215,361
Sep 10, 2026	14.44	14.72	14.38	14.70	14.50	6.52%	168,022
Sep 9, 2026	13.69	13.88	13.50	13.80	13.61	1.47%	172,254
Sep 8, 2026	13.51	13.64	13.41	13.60	13.42	-0.22%	133,264
Sep 4, 2026	14.25	14.29	13.63	13.63	13.45	-5.28%	96,928
Sep 3, 2026	14.70	14.88	14.37	14.39	14.20	-1.57%	176,178
Sep 2, 2026	14.83	14.84	14.59	14.62	14.42	-1.68%	65,037
Sep 1, 2026	14.70	15.01	14.45	14.87	14.67	0.81%	175,878
Aug 31, 2026	14.54	14.84	14.45	14.75	14.55	0.96%	132,432
Aug 28, 2026	14.22	14.71	14.10	14.61	14.41	2.03%	154,241
Aug 27, 2026	14.28	14.57	14.28	14.32	14.13	-1.65%	635,426
Aug 26, 2026	14.46	14.59	14.36	14.56	14.36	0.48%	85,020
Aug 25, 2026	14.79	14.93	14.48	14.49	14.29	-5.11%	151,098
Aug 24, 2026	15.10	15.52	15.10	15.27	15.06	4.16%	428,152
Aug 21, 2026	14.44	14.73	14.42	14.66	14.46	-1.81%	432,737
Aug 20, 2026	15.29	15.29	14.86	14.93	14.73	-2.61%	89,145
Aug 19, 2026	15.01	15.46	14.95	15.33	15.12	-3.16%	168,579
Aug 18, 2026	15.45	15.93	15.27	15.83	15.62	8.42%	463,034
Aug 17, 2026	14.59	14.65	14.17	14.60	14.40	-3.12%	464,148
Aug 14, 2026	14.87	15.17	14.76	15.07	14.87	0.40%	199,960
Aug 13, 2026	15.18	15.21	14.77	15.01	14.81	-0.99%	157,396
Aug 12, 2026	15.01	15.30	15.01	15.16	14.96	-4.59%	181,102
Aug 11, 2026	15.72	16.01	15.55	15.89	15.68	-1.24%	110,507
Aug 10, 2026	16.01	16.20	15.93	16.09	15.87	2.48%	90,478
Aug 7, 2026	15.49	16.18	15.49	15.70	15.49	-2.97%	115,690
Aug 6, 2026	16.35	16.51	15.77	16.18	15.96	3.45%	311,621
Aug 5, 2026	15.45	15.66	15.31	15.64	15.43	1.03%	344,677
Aug 4, 2026	16.04	16.14	15.40	15.48	15.27	-7.75%	262,992
Aug 3, 2026	17.28	17.53	16.67	16.78	16.55	-0.71%	138,608
Jul 31, 2026	16.27	17.39	16.16	16.90	16.67	-2.59%	165,682