Envair Electrodyne Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	93.65	93.65	93.65	93.65	93.65	-1.99%	109
Jun 18, 2026	95.55	95.55	95.55	95.55	95.55	-1.95%	203
Jun 17, 2026	98.00	98.00	97.45	97.45	97.45	-1.96%	2,608
Jun 16, 2026	99.50	99.50	99.40	99.40	99.40	1.90%	1,906
Jun 15, 2026	93.75	97.55	93.75	97.55	97.55	1.99%	1,575
Jun 12, 2026	95.65	95.65	95.65	95.65	95.65	-2.00%	464
Jun 11, 2026	97.60	97.60	97.60	97.60	97.60	-1.96%	685
Jun 10, 2026	99.55	99.55	99.55	99.55	99.55	-1.97%	287
Jun 9, 2026	101.55	101.55	101.55	101.55	101.55	-1.98%	2,291
Jun 8, 2026	103.60	103.60	103.60	103.60	103.60	-1.99%	10,715
Jun 5, 2026	105.70	105.70	105.70	105.70	105.70	-1.99%	18
Jun 4, 2026	107.85	107.85	107.85	107.85	107.85	-2.00%	48
Jun 3, 2026	110.05	110.05	110.05	110.05	110.05	-1.96%	156
Jun 2, 2026	112.25	112.25	112.25	112.25	112.25	-1.97%	4,125
Jun 1, 2026	112.25	116.80	112.25	114.50	114.50	-0.03%	29,636
May 29, 2026	114.53	114.53	114.53	114.53	114.53	5.00%	1,981
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