Edvenswa Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	26.36	28.24	25.56	28.07	28.07	4.35%	31,281
Jun 2, 2026	26.90	27.16	26.90	26.90	26.90	-4.98%	21,797
Jun 1, 2026	28.31	28.31	28.31	28.31	28.31	-4.97%	5,243
May 29, 2026	29.79	29.79	29.79	29.79	29.79	-4.98%	4,005
May 27, 2026	33.40	33.40	31.10	31.35	31.35	-1.79%	2,090
May 26, 2026	33.98	34.28	31.60	31.92	31.92	-2.24%	63,502
May 25, 2026	32.65	32.65	31.00	32.65	32.65	4.98%	67,848
May 22, 2026	31.05	31.10	30.99	31.10	31.10	5.00%	7,881
May 21, 2026	28.06	29.62	28.06	29.62	29.62	5.00%	14,245
May 20, 2026	29.99	29.99	28.10	28.21	28.21	-4.31%	1,061
May 19, 2026	29.20	30.97	28.20	29.48	29.48	-0.07%	2,342
May 18, 2026	29.00	29.90	27.50	29.50	29.50	1.97%	1,261
May 15, 2026	30.04	30.50	28.67	28.93	28.93	-2.76%	2,632
May 14, 2026	30.23	30.98	29.05	29.75	29.75	-1.59%	1,571
May 13, 2026	30.00	31.35	28.65	30.23	30.23	0.77%	4,874
May 12, 2026	31.80	31.90	29.15	30.00	30.00	-1.93%	12,795
May 11, 2026	31.41	31.88	29.70	30.59	30.59	-2.14%	11,836
May 8, 2026	31.51	32.00	31.00	31.26	31.26	-3.67%	12,400
May 7, 2026	32.00	33.45	31.01	32.45	32.45	1.41%	10,611
May 6, 2026	32.13	33.51	31.07	32.00	32.00	0.28%	23,349
May 5, 2026	34.50	34.50	31.60	31.91	31.91	-9.11%	31,249
May 4, 2026	34.69	35.50	33.07	35.11	35.11	1.21%	2,661
Apr 30, 2026	34.50	34.88	32.58	34.69	34.69	-0.09%	6,920
Apr 29, 2026	37.99	37.99	34.60	34.72	34.72	-4.09%	20,943
Apr 28, 2026	35.60	36.20	33.18	36.20	36.20	10.00%	306,975
Apr 27, 2026	30.50	32.91	28.33	32.91	32.91	9.99%	33,788
Apr 24, 2026	31.69	31.69	29.14	29.92	29.92	-3.23%	11,360
Apr 23, 2026	31.00	32.00	30.61	30.92	30.92	-3.16%	12,151
Apr 22, 2026	32.11	32.95	31.61	31.93	31.93	-2.06%	10,963
Apr 21, 2026	32.90	34.64	32.06	32.60	32.60	-1.06%	9,930
Apr 20, 2026	35.77	36.14	31.66	32.95	32.95	-6.13%	55,597
Apr 17, 2026	29.96	35.10	28.50	35.10	35.10	20.00%	180,532
Apr 16, 2026	31.94	31.94	29.00	29.25	29.25	-3.85%	40,015
Apr 15, 2026	31.99	31.99	29.26	30.42	30.42	3.82%	25,529
Apr 13, 2026	28.00	31.85	26.07	29.30	29.30	2.20%	57,367
Apr 10, 2026	25.99	28.89	25.99	28.67	28.67	13.63%	49,680
Apr 9, 2026	24.93	25.89	24.85	25.23	25.23	1.20%	27,819
Apr 8, 2026	22.22	25.68	22.22	24.93	24.93	4.14%	20,825
Apr 7, 2026	22.91	24.99	22.90	23.94	23.94	4.50%	12,577
Apr 6, 2026	22.99	23.00	21.19	22.91	22.91	0.79%	4,950
Apr 2, 2026	21.98	22.89	21.00	22.73	22.73	3.41%	12,850
Apr 1, 2026	20.72	23.70	20.72	21.98	21.98	9.68%	25,250
Mar 30, 2026	21.70	23.99	20.00	20.04	20.04	-5.20%	146,010
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