Envair Electrodyne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	49.98	49.98	49.98	49.98	49.98	-2.00%	5
Oct 21, 2026	50.73	51.00	50.73	51.00	51.00	-1.47%	308
Oct 19, 2026	53.00	53.00	51.76	51.76	51.76	-1.99%	99
Oct 16, 2026	52.80	52.81	52.80	52.81	52.81	-1.91%	28
Oct 14, 2026	53.83	53.84	53.83	53.84	53.84	-1.97%	96
Oct 13, 2026	54.92	54.92	54.92	54.92	54.92	-2.00%	67
Oct 12, 2026	56.05	56.05	56.04	56.04	56.04	-1.99%	42
Oct 9, 2026	57.18	57.18	57.18	57.18	57.18	-1.99%	45
Oct 8, 2026	57.46	58.34	57.46	58.34	58.34	-0.49%	312
Oct 7, 2026	58.71	58.71	57.82	58.63	58.63	-0.63%	245
Oct 6, 2026	58.80	59.00	58.80	59.00	59.00	-1.65%	132
Oct 5, 2026	59.99	59.99	59.99	59.99	59.99	-0.02%	700
Oct 1, 2026	60.00	60.00	60.00	60.00	60.00	-1.99%	293
Sep 30, 2026	61.22	61.22	61.22	61.22	61.22	-1.99%	308
Sep 29, 2026	60.03	62.46	60.03	62.46	62.46	1.98%	529
Sep 28, 2026	62.49	62.49	61.25	61.25	61.25	-2.00%	226
Sep 25, 2026	62.50	62.50	62.50	62.50	62.50	-	91
Sep 24, 2026	60.19	62.50	60.19	62.50	62.50	1.77%	1,135
Sep 23, 2026	60.00	61.41	59.95	61.41	61.41	4.99%	6,141
Sep 22, 2026	52.93	58.49	52.93	58.49	58.49	4.99%	6,197
Sep 21, 2026	57.80	57.80	52.30	55.71	55.71	1.20%	5,392
Sep 18, 2026	55.05	55.05	55.05	55.05	55.05	5.00%	448
Sep 17, 2026	52.43	52.43	52.43	52.43	52.43	4.99%	1,019
Sep 16, 2026	49.94	49.94	49.94	49.94	49.94	4.98%	300
Sep 15, 2026	47.50	47.57	45.30	47.57	47.57	4.99%	416
Sep 11, 2026	45.31	45.31	45.31	45.31	45.31	-0.48%	100
Sep 9, 2026	45.53	45.53	45.53	45.53	45.53	1.99%	110
Sep 7, 2026	44.64	44.64	44.64	44.64	44.64	1.99%	91
Sep 4, 2026	43.77	43.77	43.77	43.77	43.77	1.98%	359
Sep 3, 2026	43.65	43.65	42.92	42.92	42.92	0.28%	3,071
Sep 2, 2026	42.80	42.80	42.80	42.80	42.80	0.05%	50
Sep 1, 2026	42.78	42.78	42.78	42.78	42.78	1.98%	80
Aug 31, 2026	42.75	42.75	41.95	41.95	41.95	0.07%	4,154
Aug 28, 2026	41.50	41.92	41.50	41.92	41.92	2.00%	1,651
Aug 27, 2026	41.10	41.10	41.10	41.10	41.10	0.44%	849
Aug 26, 2026	40.97	40.97	40.92	40.92	40.92	-0.61%	1,899
Aug 25, 2026	42.00	42.00	41.17	41.17	41.17	-1.98%	2,098
Aug 24, 2026	42.31	42.31	42.00	42.00	42.00	-1.22%	657
Aug 21, 2026	42.53	42.54	42.52	42.52	42.52	-1.98%	514
Aug 20, 2026	44.00	44.00	43.38	43.38	43.38	-1.99%	1,749
Aug 19, 2026	46.04	46.04	44.25	44.26	44.26	-1.97%	1,230
Aug 18, 2026	45.15	45.15	45.15	45.15	45.15	-2.00%	455
Aug 17, 2026	47.01	47.01	46.07	46.07	46.07	-2.00%	322
Aug 14, 2026	48.89	48.89	47.01	47.01	47.01	-1.94%	2,961
Aug 13, 2026	47.00	47.94	47.00	47.94	47.94	2.00%	2,595
Aug 12, 2026	47.00	47.00	47.00	47.00	47.00	0.26%	1,105
Aug 11, 2026	46.88	46.88	46.88	46.88	46.88	-1.99%	208
Aug 10, 2026	47.83	47.83	47.83	47.83	47.83	-1.99%	1
Aug 7, 2026	48.80	49.00	48.80	48.80	48.80	-1.99%	1,389
Aug 6, 2026	50.79	50.79	49.79	49.79	49.79	-1.99%	6