Edvenswa Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	24.10	24.50	23.03	24.04	24.04	-0.25%	18,043
Oct 26, 2026	22.89	24.50	21.19	24.10	24.10	5.29%	11,862
Oct 23, 2026	22.79	23.00	21.10	22.89	22.89	0.44%	19,237
Oct 22, 2026	21.00	23.48	20.50	22.79	22.79	6.79%	25,771
Oct 21, 2026	22.95	22.95	20.10	21.34	21.34	-5.53%	10,843
Oct 19, 2026	23.57	23.57	22.10	22.59	22.59	-1.78%	8,548
Oct 16, 2026	22.95	23.34	22.71	23.00	23.00	0.22%	2,444
Oct 15, 2026	23.00	23.57	22.25	22.95	22.95	-2.63%	11,061
Oct 14, 2026	23.25	23.70	22.20	23.57	23.57	1.38%	32,312
Oct 13, 2026	23.00	23.50	22.01	23.25	23.25	-1.19%	25,151
Oct 12, 2026	23.23	23.83	22.05	23.53	23.53	1.29%	14,647
Oct 9, 2026	22.27	23.47	21.51	23.23	23.23	4.83%	14,374
Oct 8, 2026	22.00	22.28	21.10	22.16	22.16	-0.94%	10,579
Oct 7, 2026	22.00	22.45	21.56	22.37	22.37	1.08%	8,659
Oct 6, 2026	21.36	22.25	21.36	22.13	22.13	-0.54%	4,456
Oct 5, 2026	21.97	22.38	21.75	22.25	22.25	1.27%	668
Oct 1, 2026	22.70	22.70	21.31	21.97	21.97	-0.14%	8,110
Sep 30, 2026	22.44	22.47	20.75	22.00	22.00	-	16,674
Sep 29, 2026	22.26	22.50	21.51	22.00	22.00	0.82%	7,360
Sep 28, 2026	22.15	22.40	21.65	21.82	21.82	-1.84%	6,950
Sep 25, 2026	23.00	23.00	21.40	22.23	22.23	4.17%	9,137
Sep 24, 2026	23.03	23.03	21.30	21.34	21.34	-6.24%	8,035
Sep 23, 2026	23.03	23.03	21.60	22.76	22.76	2.02%	4,709
Sep 22, 2026	21.30	22.79	21.30	22.31	22.31	-0.04%	3,475
Sep 21, 2026	21.75	22.57	20.85	22.32	22.32	4.10%	8,697
Sep 18, 2026	21.31	21.59	21.11	21.44	21.44	-0.92%	5,261
Sep 17, 2026	21.11	21.90	21.02	21.64	21.64	0.84%	12,414
Sep 16, 2026	22.00	22.68	21.00	21.46	21.46	-2.63%	14,942
Sep 15, 2026	23.95	23.95	21.15	22.04	22.04	-6.21%	38,611
Sep 11, 2026	22.53	24.43	22.05	23.50	23.50	5.38%	23,648
Sep 10, 2026	21.65	22.48	21.51	22.30	22.30	0.13%	7,067
Sep 9, 2026	22.30	22.41	21.01	22.27	22.27	2.39%	19,451
Sep 8, 2026	21.89	21.89	20.32	21.75	21.75	4.17%	9,128
Sep 7, 2026	20.30	21.89	20.30	20.88	20.88	0.87%	9,322
Sep 4, 2026	21.94	21.94	20.58	20.70	20.70	-1.43%	11,351
Sep 3, 2026	21.39	21.40	21.00	21.00	21.00	1.45%	10,548
Sep 2, 2026	20.50	20.98	20.50	20.70	20.70	1.87%	1,239
Sep 1, 2026	20.90	21.00	19.60	20.32	20.32	-1.88%	9,465
Aug 31, 2026	21.10	21.10	19.87	20.71	20.71	-0.91%	15,120
Aug 28, 2026	21.02	21.34	19.95	20.90	20.90	1.90%	15,222
Aug 27, 2026	21.00	21.00	20.40	20.51	20.51	0.39%	9,083
Aug 26, 2026	20.00	20.99	20.00	20.43	20.43	-0.54%	5,604
Aug 25, 2026	20.94	20.94	19.76	20.54	20.54	0.93%	5,710
Aug 24, 2026	20.99	20.99	20.35	20.35	20.35	-0.39%	10,752
Aug 21, 2026	19.91	21.49	19.91	20.43	20.43	-0.24%	25,308
Aug 20, 2026	22.69	22.69	20.20	20.48	20.48	-6.36%	16,879
Aug 19, 2026	22.49	22.49	20.12	21.87	21.87	3.45%	23,594
Aug 18, 2026	20.85	22.37	20.85	21.14	21.14	-4.39%	5,485
Aug 17, 2026	21.61	22.45	20.90	22.11	22.11	2.31%	6,364
Aug 14, 2026	21.57	22.14	21.30	21.61	21.61	0.19%	4,663