EDESY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	19.73	19.73	19.73	19.73	18.19	3.86%	200
Apr 11, 2025	19.00	19.00	19.00	19.00	17.51	-20.86%	100
Dec 12, 2024	24.50	24.50	24.50	24.50	22.13	-5.77%	100
Nov 19, 2024	26.00	26.00	26.00	26.00	23.49	-10.78%	100
Oct 8, 2024	29.14	29.14	29.14	29.14	26.32	-0.50%	100
Mar 27, 2024	29.79	29.79	29.79	29.79	26.46	2.72%	100
Feb 29, 2024	29.00	29.00	29.00	29.00	25.75	10.55%	105
Dec 27, 2023	26.23	26.23	26.23	26.23	23.30	8.04%	100
Nov 29, 2023	24.28	24.28	24.28	24.28	21.56	43.63%	107
Oct 3, 2023	17.68	17.68	17.55	17.55	15.01	-17.68%	2,685
Sep 14, 2023	21.32	21.32	21.32	21.32	18.24	3.50%	105
Sep 11, 2023	20.60	20.60	20.60	20.60	17.62	1.28%	100
Sep 7, 2023	20.34	20.34	20.34	20.34	17.40	-16.11%	100
Jul 18, 2023	24.25	24.25	24.25	24.25	20.74	2.78%	200
Jul 11, 2023	23.59	23.59	23.59	23.59	20.18	5.93%	210
Jul 5, 2023	22.27	22.27	22.27	22.27	19.05	2.82%	200
Jun 7, 2023	21.66	21.66	21.66	21.66	18.53	1.55%	135
May 25, 2023	21.33	21.33	21.33	21.33	18.25	-7.53%	100
May 19, 2023	23.71	23.71	23.71	23.71	19.73	-15.65%	120
Apr 6, 2023	28.11	28.11	28.11	28.11	23.39	-3.19%	100
Apr 3, 2023	29.04	29.04	29.04	29.04	24.16	-4.52%	2,585
Mar 7, 2023	30.41	30.41	30.41	30.41	25.31	-1.78%	100
Feb 27, 2023	30.96	30.96	30.96	30.96	25.76	-0.13%	100
Feb 8, 2023	31.00	31.00	31.00	31.00	25.80	-10.22%	112
Feb 1, 2023	34.53	34.53	34.53	34.53	28.74	-17.28%	100
Sep 12, 2022	42.53	42.53	42.53	42.53	34.74	3.92%	200
Dec 8, 2021	41.37	41.75	41.37	41.75	33.43	0.68%	2,411
Nov 23, 2021	42.11	42.11	42.11	42.11	33.20	-4.51%	101
Nov 11, 2021	44.10	44.10	44.10	44.10	34.77	13.54%	101
Dec 31, 2020	39.45	39.45	39.45	39.45	30.62	14.43%	100
Jul 13, 2020	34.92	34.92	34.92	34.92	26.76	-0.60%	100