Envair Electrodyne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	109.08	109.08	109.08	109.08	109.08	5.00%	1,386
May 26, 2026	103.89	103.89	103.89	103.89	103.89	4.99%	552
May 25, 2026	98.95	98.95	98.95	98.95	98.95	5.00%	511
May 22, 2026	94.24	94.24	94.24	94.24	94.24	4.99%	1,021
May 21, 2026	89.76	89.76	89.76	89.76	89.76	4.99%	406
May 20, 2026	85.49	85.49	85.49	85.49	85.49	5.00%	755
May 19, 2026	81.42	81.42	81.42	81.42	81.42	4.99%	12,514
May 18, 2026	77.55	77.55	77.55	77.55	77.55	5.00%	698
May 15, 2026	73.86	73.86	73.86	73.86	73.86	4.99%	555
May 14, 2026	70.35	70.35	70.35	70.35	70.35	5.00%	749
May 13, 2026	67.00	67.00	67.00	67.00	67.00	5.00%	200
May 12, 2026	63.81	63.81	63.81	63.81	63.81	4.99%	11,924
May 11, 2026	60.78	60.78	60.78	60.78	60.78	4.99%	6,688
May 8, 2026	57.89	57.89	57.89	57.89	57.89	4.99%	383
May 7, 2026	55.14	55.14	55.14	55.14	55.14	4.99%	505
May 6, 2026	52.52	52.52	52.52	52.52	52.52	5.00%	197
May 5, 2026	50.02	50.02	50.02	50.02	50.02	5.00%	1,139
May 4, 2026	50.04	50.04	47.64	47.64	47.64	-4.80%	501
Apr 30, 2026	50.39	50.40	50.00	50.04	50.04	-0.71%	116
Apr 29, 2026	48.32	50.40	48.32	50.40	50.40	4.35%	18
Apr 28, 2026	46.95	48.33	46.68	48.30	48.30	2.96%	461
Apr 27, 2026	47.21	51.74	46.91	46.91	46.91	-4.98%	11,921
Apr 24, 2026	52.99	52.99	49.36	49.37	49.37	-4.97%	1,891
Apr 23, 2026	50.00	51.99	49.56	51.95	51.95	2.04%	678
Apr 22, 2026	53.16	53.20	50.57	50.91	50.91	-4.23%	1,358
Apr 21, 2026	52.00	54.98	52.00	53.16	53.16	6.17%	4,040
Apr 20, 2026	50.01	54.58	49.00	50.07	50.07	0.83%	1,069
Apr 17, 2026	46.61	51.20	46.61	49.66	49.66	6.68%	2,640
Apr 16, 2026	47.00	48.38	44.20	46.55	46.55	5.82%	1,443
Apr 15, 2026	41.01	44.00	41.01	43.99	43.99	7.27%	189
Apr 13, 2026	40.45	43.96	39.50	41.01	41.01	1.43%	2,565
Apr 10, 2026	39.01	42.50	39.01	40.43	40.43	-0.32%	2,577
Apr 9, 2026	44.55	44.55	36.68	40.56	40.56	0.15%	893
Apr 8, 2026	39.85	40.50	39.85	40.50	40.50	4.11%	164
Apr 7, 2026	39.99	40.45	38.90	38.90	38.90	-4.98%	7,063
Apr 6, 2026	40.46	44.68	40.45	40.94	40.94	-3.83%	6,478
Apr 2, 2026	43.95	44.81	42.57	42.57	42.57	-5.00%	657
Apr 1, 2026	45.98	45.98	41.86	44.81	44.81	1.70%	2,466
Mar 30, 2026	43.97	46.17	41.81	44.06	44.06	0.18%	665
Mar 27, 2026	43.09	44.98	41.04	43.98	43.98	2.09%	269
Mar 25, 2026	41.25	43.09	40.89	43.08	43.08	4.56%	1,590
Mar 24, 2026	44.20	44.20	40.90	41.20	41.20	-2.16%	3,411
Mar 23, 2026	38.70	42.58	38.60	42.11	42.11	3.82%	2,220
Mar 20, 2026	42.43	42.43	40.56	40.56	40.56	0.37%	640
Mar 19, 2026	44.00	44.00	40.15	40.41	40.41	-3.79%	1,789
Mar 18, 2026	44.00	44.00	42.00	42.00	42.00	-3.96%	208
Mar 17, 2026	43.96	43.96	43.08	43.73	43.73	-0.52%	160
Mar 16, 2026	43.02	48.50	43.01	43.96	43.96	-4.02%	770
Mar 12, 2026	48.96	51.85	44.90	45.80	45.80	-4.58%	269
Mar 11, 2026	44.76	48.00	44.76	48.00	48.00	7.60%	59