Edvenswa Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.26	22.50	20.26	21.62	21.62	2.71%	32,788
Mar 5, 2026	20.70	21.79	19.40	21.05	21.05	1.69%	25,705
Mar 4, 2026	20.30	21.00	19.01	20.70	20.70	1.67%	31,875
Mar 2, 2026	20.90	21.77	19.50	20.36	20.36	-5.83%	17,506
Feb 27, 2026	21.80	22.89	20.20	21.62	21.62	-1.86%	35,866
Feb 26, 2026	22.75	22.75	21.65	22.03	22.03	2.04%	17,123
Feb 25, 2026	22.64	22.86	21.20	21.59	21.59	-4.64%	51,894
Feb 24, 2026	24.19	24.19	22.00	22.64	22.64	-4.47%	39,146
Feb 23, 2026	26.35	26.50	23.36	23.70	23.70	-7.82%	54,774
Feb 20, 2026	25.05	26.30	23.99	25.71	25.71	4.68%	69,955
Feb 19, 2026	24.07	25.39	24.07	24.56	24.56	-0.53%	22,616
Feb 18, 2026	24.25	24.98	24.25	24.69	24.69	2.79%	21,068
Feb 17, 2026	28.00	28.00	22.50	24.02	24.02	-12.30%	118,059
Feb 16, 2026	28.05	29.25	27.11	27.39	27.39	-3.25%	34,945
Feb 13, 2026	29.50	29.50	28.05	28.31	28.31	-3.44%	16,325
Feb 12, 2026	31.70	31.70	28.51	29.32	29.32	-3.49%	28,021
Feb 11, 2026	29.99	30.50	29.20	30.38	30.38	3.79%	7,312
Feb 10, 2026	29.95	31.20	28.86	29.27	29.27	1.74%	20,956
Feb 9, 2026	28.10	29.50	28.10	28.77	28.77	0.35%	11,720
Feb 6, 2026	29.10	29.79	28.51	28.67	28.67	-1.38%	5,659
Feb 5, 2026	30.00	30.75	28.55	29.07	29.07	-1.16%	8,006
Feb 4, 2026	30.80	30.80	29.06	29.41	29.41	0.34%	52,043
Feb 3, 2026	32.00	32.00	29.16	29.31	29.31	3.86%	37,402
Feb 2, 2026	30.90	30.90	26.50	28.22	28.22	-5.84%	18,462
Feb 1, 2026	29.95	30.99	29.05	29.97	29.97	2.81%	5,978
Jan 30, 2026	28.00	30.00	27.50	29.15	29.15	2.97%	17,715
Jan 29, 2026	29.41	29.90	26.70	28.31	28.31	-1.80%	12,381
Jan 28, 2026	29.99	29.99	28.00	28.83	28.83	-1.94%	13,740
Jan 27, 2026	29.20	30.69	28.55	29.40	29.40	-2.42%	12,264
Jan 23, 2026	31.70	31.70	29.80	30.13	30.13	-3.46%	13,144
Jan 22, 2026	28.21	31.70	28.21	31.21	31.21	8.22%	44,310
Jan 21, 2026	29.25	30.50	27.55	28.84	28.84	-1.44%	4,757
Jan 20, 2026	29.21	30.48	28.60	29.26	29.26	-2.21%	10,880
Jan 19, 2026	31.30	31.30	29.20	29.92	29.92	-4.41%	16,231
Jan 16, 2026	31.99	31.99	30.50	31.30	31.30	1.39%	3,326
Jan 14, 2026	31.80	31.80	30.51	30.87	30.87	-0.80%	5,221
Jan 13, 2026	31.97	31.97	30.58	31.12	31.12	2.37%	28,062
Jan 12, 2026	31.46	31.50	29.70	30.40	30.40	-3.83%	14,152
Jan 9, 2026	30.60	31.65	30.60	31.61	31.61	1.71%	4,582
Jan 8, 2026	31.98	31.98	30.86	31.08	31.08	-1.15%	7,112
Jan 7, 2026	31.81	32.65	30.83	31.44	31.44	-0.91%	57,499
Jan 6, 2026	32.00	32.50	31.53	31.73	31.73	-0.41%	4,588
Jan 5, 2026	32.03	33.30	31.10	31.86	31.86	-0.75%	22,397
Jan 2, 2026	32.00	32.92	31.36	32.10	32.10	-0.19%	4,574
Jan 1, 2026	31.80	32.85	31.52	32.16	32.16	1.23%	7,976
Dec 31, 2025	33.49	33.49	31.70	31.77	31.77	-1.12%	7,391
Dec 30, 2025	31.52	32.55	31.30	32.13	32.13	1.94%	11,243
Dec 29, 2025	32.50	33.48	31.49	31.52	31.52	-3.19%	21,425
Dec 26, 2025	33.03	33.85	32.50	32.56	32.56	-1.66%	13,598
Dec 24, 2025	33.99	33.99	32.26	33.11	33.11	-0.57%	8,096