Envair Electrodyne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	50.15	50.80	50.15	50.80	50.80	-0.72%	1,332
Aug 4, 2026	51.50	56.14	51.16	51.17	51.17	-4.98%	4,378
Aug 3, 2026	53.93	53.93	48.90	53.85	53.85	4.83%	1,227
Jul 31, 2026	51.37	51.37	51.30	51.37	51.37	4.99%	5,695
Jul 30, 2026	48.90	48.93	48.50	48.93	48.93	5.00%	4,126
Jul 29, 2026	42.18	46.60	42.18	46.60	46.60	4.98%	21,300
Jul 28, 2026	44.39	44.39	44.39	44.39	44.39	-4.99%	2,266
Jul 27, 2026	46.72	46.72	46.72	46.72	46.72	-4.98%	1,329
Jul 24, 2026	49.17	49.17	49.17	49.17	49.17	-4.99%	2,683
Jul 23, 2026	51.75	51.75	51.75	51.75	51.75	-4.99%	2,542
Jul 22, 2026	54.47	54.47	54.47	54.47	54.47	-4.99%	1,930
Jul 21, 2026	58.30	58.30	57.33	57.33	57.33	-4.99%	1,216
Jul 20, 2026	60.34	60.34	60.34	60.34	60.34	-4.99%	1,721
Jul 17, 2026	63.01	64.05	63.01	63.51	63.51	-3.17%	2,082
Jul 16, 2026	70.05	70.05	65.00	65.59	65.59	-1.81%	5,972
Jul 15, 2026	71.80	72.39	66.10	66.80	66.80	-3.62%	4,957
Jul 14, 2026	69.40	69.40	69.31	69.31	69.31	-4.99%	2,774
Jul 13, 2026	73.10	73.10	72.95	72.95	72.95	-4.99%	205