Edan Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	13.88	13.98	13.74	13.94	13.94	0.22%	6,717,881
Nov 27, 2025	13.75	14.07	13.59	13.91	13.91	1.31%	8,963,650
Nov 26, 2025	13.44	14.07	13.44	13.73	13.73	1.70%	9,682,300
Nov 25, 2025	13.28	13.59	13.21	13.50	13.50	1.81%	7,749,600
Nov 24, 2025	13.26	13.39	13.12	13.26	13.26	-	7,116,108
Nov 21, 2025	13.54	13.70	13.10	13.26	13.26	-2.64%	11,716,100
Nov 20, 2025	13.87	13.98	13.51	13.62	13.62	-2.01%	12,706,400
Nov 19, 2025	14.08	14.08	13.76	13.90	13.90	-1.63%	12,722,610
Nov 18, 2025	13.92	14.42	13.82	14.13	14.13	0.93%	23,253,920
Nov 17, 2025	13.81	14.10	13.72	14.00	14.00	1.16%	9,551,200
Nov 14, 2025	13.93	14.25	13.82	13.84	13.84	-1.07%	10,451,120
Nov 13, 2025	13.92	14.01	13.77	13.99	13.99	0.50%	8,821,100
Nov 12, 2025	13.71	14.02	13.71	13.92	13.92	1.09%	9,477,695
Nov 11, 2025	13.87	13.92	13.71	13.77	13.77	-0.36%	7,742,875
Nov 10, 2025	13.92	13.97	13.74	13.82	13.82	-0.72%	9,167,375
Nov 7, 2025	13.90	14.08	13.73	13.92	13.92	0.14%	10,978,220
Nov 6, 2025	14.10	14.20	13.75	13.90	13.90	-2.18%	15,354,950
Nov 5, 2025	13.79	14.44	13.68	14.21	14.21	2.90%	21,817,600
Nov 4, 2025	13.88	13.98	13.67	13.81	13.81	-1.43%	14,832,770
Nov 3, 2025	13.90	14.16	13.62	14.01	14.01	1.01%	25,975,330
Oct 31, 2025	13.56	14.00	13.42	13.87	13.87	3.35%	22,557,300
Oct 30, 2025	13.76	13.78	13.40	13.42	13.42	-3.03%	21,984,670
Oct 29, 2025	13.80	14.08	13.57	13.84	13.84	-0.93%	32,306,210
Oct 28, 2025	12.90	14.33	12.90	13.97	13.97	15.45%	52,162,460
Oct 27, 2025	11.93	12.10	11.77	12.10	12.10	2.20%	7,390,649
Oct 24, 2025	11.75	11.89	11.71	11.84	11.84	0.94%	4,022,150
Oct 23, 2025	11.79	11.83	11.59	11.73	11.73	-0.51%	5,009,250
Oct 22, 2025	11.86	11.90	11.77	11.79	11.79	-0.67%	4,433,277
Oct 21, 2025	11.79	11.90	11.70	11.87	11.87	1.02%	4,488,800
Oct 20, 2025	11.76	11.91	11.72	11.75	11.75	0.43%	3,792,300
Oct 17, 2025	11.83	11.94	11.70	11.70	11.70	-1.10%	4,775,300
Oct 16, 2025	11.77	11.94	11.68	11.83	11.83	0.51%	4,714,200
Oct 15, 2025	11.59	11.82	11.57	11.77	11.77	1.55%	3,967,122
Oct 14, 2025	11.73	11.82	11.54	11.59	11.59	-0.60%	5,843,053
Oct 13, 2025	11.58	11.85	11.36	11.66	11.66	-1.44%	7,266,637
Oct 10, 2025	11.93	11.99	11.53	11.83	11.83	-2.87%	8,538,560
Oct 9, 2025	12.00	12.37	11.96	12.18	12.18	2.35%	9,038,960
Sep 30, 2025	11.90	11.99	11.85	11.90	11.90	0.08%	3,754,508
Sep 29, 2025	11.83	11.95	11.59	11.89	11.89	0.68%	5,332,365
Sep 26, 2025	11.85	11.91	11.68	11.81	11.81	-0.92%	4,433,441
Sep 25, 2025	11.97	12.10	11.86	11.92	11.92	-0.75%	4,821,753
Sep 24, 2025	11.70	12.05	11.68	12.01	12.01	1.87%	4,083,926
Sep 23, 2025	12.03	12.04	11.52	11.79	11.79	-1.91%	6,161,964
Sep 22, 2025	12.09	12.15	11.96	12.02	12.02	-0.17%	4,676,810
Sep 19, 2025	12.15	12.29	11.98	12.04	12.04	-0.99%	5,907,562
Sep 18, 2025	12.46	12.53	12.10	12.16	12.16	-2.41%	9,355,500
Sep 17, 2025	12.57	12.57	12.43	12.46	12.46	-0.88%	4,592,500
Sep 16, 2025	12.57	12.61	12.45	12.57	12.57	-	3,766,700
Sep 15, 2025	12.60	12.65	12.48	12.57	12.57	-0.55%	4,779,232
Sep 12, 2025	12.65	12.77	12.51	12.64	12.64	-0.08%	4,546,525