Edvenswa Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	32.10	33.76	32.10	33.30	33.30	1.80%	2,107
Dec 22, 2025	33.18	34.80	32.00	32.71	32.71	-1.42%	65,817
Dec 19, 2025	33.27	35.00	32.65	33.18	33.18	-0.27%	62,881
Dec 18, 2025	33.80	34.49	31.76	33.27	33.27	2.97%	15,787
Dec 17, 2025	32.25	32.98	31.50	32.31	32.31	-0.43%	1,109
Dec 16, 2025	33.84	33.84	32.15	32.45	32.45	-1.90%	4,342
Dec 15, 2025	31.12	33.40	31.12	33.08	33.08	4.19%	10,479
Dec 12, 2025	34.00	34.00	31.50	31.75	31.75	-3.20%	12,688
Dec 11, 2025	31.21	33.48	31.21	32.80	32.80	1.20%	6,901
Dec 10, 2025	31.90	33.32	31.17	32.41	32.41	2.34%	14,461
Dec 9, 2025	31.90	32.10	30.50	31.67	31.67	0.76%	12,251
Dec 8, 2025	34.05	34.78	30.56	31.43	31.43	-7.83%	35,208
Dec 5, 2025	33.00	34.80	33.00	34.10	34.10	2.37%	9,467
Dec 4, 2025	35.40	35.40	33.00	33.31	33.31	-0.57%	4,807
Dec 3, 2025	34.01	34.63	33.20	33.50	33.50	-1.50%	15,027
Dec 2, 2025	34.87	34.88	34.00	34.01	34.01	-0.64%	9,304
Dec 1, 2025	33.55	34.90	33.55	34.23	34.23	-1.35%	60,382
Nov 28, 2025	34.54	35.35	34.10	34.70	34.70	-0.29%	61,658
Nov 27, 2025	35.70	37.90	34.40	34.80	34.80	-0.88%	21,573
Nov 26, 2025	35.50	35.80	34.00	35.11	35.11	0.29%	27,797
Nov 25, 2025	34.23	36.50	33.01	35.01	35.01	-0.06%	86,644
Nov 24, 2025	36.99	36.99	34.60	35.03	35.03	-2.67%	29,670
Nov 21, 2025	36.00	36.89	35.25	35.99	35.99	-0.06%	40,980
Nov 20, 2025	37.50	37.50	35.95	36.01	36.01	-2.68%	33,918
Nov 19, 2025	37.80	38.00	36.71	37.00	37.00	-2.19%	33,190
Nov 18, 2025	39.06	41.40	36.26	37.83	37.83	-5.31%	105,887
Nov 17, 2025	40.00	41.99	36.96	39.95	39.95	-1.65%	129,152
Nov 14, 2025	40.00	41.00	40.00	40.62	40.62	1.40%	22,169
Nov 13, 2025	40.00	42.10	40.00	40.06	40.06	-3.00%	31,485