Edan Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.05	14.97	14.02	14.83	14.83	4.88%	10,973,000
Mar 5, 2026	14.16	14.29	14.09	14.14	14.14	1.65%	5,586,910
Mar 4, 2026	13.95	14.23	13.83	13.91	13.91	-1.28%	7,127,309
Mar 3, 2026	14.59	14.85	14.09	14.09	14.09	-3.36%	8,013,020
Mar 2, 2026	14.43	14.85	14.40	14.58	14.58	-0.41%	8,898,531
Feb 27, 2026	14.39	14.64	14.38	14.64	14.64	1.39%	5,801,449
Feb 26, 2026	14.66	14.67	14.36	14.44	14.44	-1.50%	7,151,975
Feb 25, 2026	14.54	14.67	14.51	14.66	14.66	0.69%	5,881,200
Feb 24, 2026	14.65	14.67	14.43	14.56	14.56	0.21%	6,691,035
Feb 13, 2026	14.61	14.75	14.52	14.53	14.53	-0.75%	5,403,100
Feb 12, 2026	14.56	14.74	14.42	14.64	14.64	0.55%	7,312,960
Feb 11, 2026	14.77	14.85	14.53	14.56	14.56	-1.42%	6,968,800
Feb 10, 2026	14.70	14.90	14.60	14.77	14.77	0.68%	7,652,400
Feb 9, 2026	14.66	14.87	14.48	14.67	14.67	1.10%	9,636,100
Feb 6, 2026	14.38	14.62	14.22	14.51	14.51	0.42%	8,069,910
Feb 5, 2026	14.43	14.65	14.40	14.45	14.45	0.14%	7,257,500
Feb 4, 2026	14.40	14.48	14.22	14.43	14.43	-0.07%	7,456,673
Feb 3, 2026	14.40	14.44	14.19	14.44	14.44	1.05%	7,046,013
Feb 2, 2026	14.32	14.57	14.16	14.29	14.29	-0.07%	9,842,050
Jan 30, 2026	14.65	14.78	14.16	14.30	14.30	-2.65%	10,447,390
Jan 29, 2026	14.61	15.10	14.41	14.69	14.69	0.55%	9,008,400
Jan 28, 2026	14.89	14.89	14.56	14.61	14.61	-2.14%	8,674,592
Jan 27, 2026	15.19	15.20	14.61	14.93	14.93	-1.71%	12,935,780
Jan 26, 2026	15.46	15.48	15.05	15.19	15.19	-1.75%	14,606,402
Jan 23, 2026	15.32	15.85	15.22	15.46	15.46	1.05%	18,824,250
Jan 22, 2026	15.64	15.76	15.18	15.30	15.30	-1.92%	17,671,780
Jan 21, 2026	15.32	15.98	14.96	15.60	15.60	0.91%	32,782,249
Jan 20, 2026	15.52	16.80	14.95	15.46	15.46	7.14%	42,988,860
Jan 19, 2026	14.41	14.61	14.33	14.43	14.43	0.14%	9,400,425
Jan 16, 2026	15.00	15.06	14.34	14.41	14.41	-2.44%	12,438,310
Jan 15, 2026	15.07	15.07	14.66	14.77	14.77	-2.06%	12,995,600
Jan 14, 2026	15.17	15.85	14.80	15.08	15.08	-0.33%	27,706,550
Jan 13, 2026	15.32	16.17	15.02	15.13	15.13	2.09%	36,404,899
Jan 12, 2026	14.66	14.94	14.52	14.82	14.82	2.35%	20,413,840
Jan 9, 2026	14.00	14.52	13.92	14.48	14.48	4.70%	19,457,750
Jan 8, 2026	13.42	13.92	13.35	13.83	13.83	3.52%	10,994,710
Jan 7, 2026	13.75	13.84	13.28	13.36	13.36	-2.05%	8,191,400
Jan 6, 2026	13.79	13.81	13.55	13.64	13.64	-1.09%	9,127,945
Jan 5, 2026	12.82	13.79	12.78	13.79	13.79	7.82%	14,068,905
Dec 31, 2025	12.80	12.90	12.67	12.79	12.79	0.31%	4,113,508
Dec 30, 2025	12.81	12.95	12.75	12.75	12.75	-1.09%	3,838,000
Dec 29, 2025	12.92	12.93	12.81	12.89	12.89	-0.31%	5,064,699
Dec 26, 2025	13.07	13.11	12.85	12.93	12.93	-1.45%	4,295,831
Dec 25, 2025	12.95	13.15	12.86	13.12	13.12	1.47%	3,891,925
Dec 24, 2025	12.92	13.01	12.83	12.93	12.93	0.54%	4,263,000
Dec 23, 2025	12.91	12.97	12.81	12.86	12.86	-0.54%	3,312,937
Dec 22, 2025	13.03	13.04	12.83	12.93	12.93	-0.54%	4,559,500
Dec 19, 2025	12.92	13.05	12.80	13.00	13.00	1.17%	4,634,050
Dec 18, 2025	12.47	12.97	12.30	12.85	12.85	2.47%	7,761,900
Dec 17, 2025	12.62	12.67	12.46	12.54	12.54	-0.63%	6,642,100