Edvenswa Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.43	22.50	20.51	21.14	21.14	-1.35%	43,269
Mar 25, 2026	21.70	21.88	20.73	21.43	21.43	0.85%	354,633
Mar 24, 2026	20.31	21.99	20.31	21.25	21.25	2.16%	71,450
Mar 23, 2026	21.86	22.10	19.99	20.80	20.80	-4.85%	56,080
Mar 20, 2026	20.81	22.90	20.80	21.86	21.86	4.34%	50,830
Mar 19, 2026	22.30	22.38	20.50	20.95	20.95	-4.86%	41,414
Mar 18, 2026	21.89	22.39	21.50	22.02	22.02	0.59%	73,804
Mar 17, 2026	22.39	22.99	21.25	21.89	21.89	-2.23%	64,935
Mar 16, 2026	21.85	22.67	21.30	22.39	22.39	1.27%	25,981
Mar 13, 2026	23.52	24.49	21.50	22.11	22.11	-4.94%	22,090
Mar 12, 2026	24.30	24.59	23.13	23.26	23.26	0.13%	13,002
Mar 11, 2026	25.94	26.49	20.06	23.23	23.23	-4.99%	56,459
Mar 10, 2026	22.80	24.90	21.30	24.45	24.45	10.73%	46,577
Mar 9, 2026	21.50	22.35	21.00	22.08	22.08	2.13%	11,677
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