Edan Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 11, 2025	12.56	12.68	12.28	12.65	12.65	0.40%	5,346,244
Sep 10, 2025	12.41	12.65	12.41	12.60	12.60	1.12%	5,761,426
Sep 9, 2025	12.87	12.88	12.41	12.46	12.46	-3.49%	6,353,200
Sep 8, 2025	12.50	13.01	12.48	12.91	12.91	3.28%	8,957,315
Sep 5, 2025	12.34	12.53	12.21	12.50	12.50	1.05%	7,011,648
Sep 4, 2025	12.56	12.67	12.16	12.37	12.37	-1.59%	7,906,800
Sep 3, 2025	12.76	12.85	12.51	12.57	12.57	-0.63%	6,566,413
Sep 2, 2025	13.07	13.15	12.55	12.65	12.65	-3.80%	10,399,001
Sep 1, 2025	12.71	13.45	12.66	13.15	13.15	3.54%	16,674,710
Aug 29, 2025	12.71	12.80	12.61	12.70	12.70	-0.63%	7,122,659
Aug 28, 2025	13.01	13.11	12.35	12.78	12.78	-1.01%	14,768,588
Aug 27, 2025	13.51	13.71	12.89	12.91	12.91	-4.44%	16,079,937
Aug 26, 2025	13.38	13.85	13.35	13.51	13.51	2.89%	21,907,135
Aug 25, 2025	13.18	13.29	13.05	13.13	13.13	-0.38%	8,416,700
Aug 22, 2025	13.11	13.23	13.02	13.18	13.18	0.53%	6,244,171
Aug 21, 2025	13.26	13.36	13.05	13.11	13.11	-1.13%	6,397,500
Aug 20, 2025	13.34	13.34	13.01	13.26	13.26	-0.82%	8,667,400
Aug 19, 2025	13.38	13.57	13.27	13.37	13.37	-0.45%	7,719,200
Aug 18, 2025	13.23	13.49	13.21	13.43	13.43	1.74%	10,183,725
Aug 15, 2025	13.04	13.28	13.01	13.20	13.20	0.99%	8,224,513
Aug 14, 2025	13.46	13.49	13.04	13.07	13.07	-2.83%	9,844,100
Aug 13, 2025	13.49	13.61	13.24	13.45	13.45	-0.30%	8,586,100
Aug 12, 2025	13.40	13.76	13.36	13.49	13.49	0.82%	11,883,300
Aug 11, 2025	13.15	13.43	13.06	13.38	13.38	1.44%	9,005,700
Aug 8, 2025	13.25	13.61	13.06	13.19	13.19	-0.45%	12,547,241
Aug 7, 2025	13.14	13.59	13.13	13.25	13.25	0.30%	12,892,900
Aug 6, 2025	13.29	13.35	13.12	13.21	13.21	-0.08%	6,844,400
Aug 5, 2025	13.28	13.41	13.08	13.22	13.22	-0.45%	7,720,400
Aug 4, 2025	13.12	13.28	12.89	13.28	13.28	0.76%	8,944,000
Aug 1, 2025	13.00	13.34	12.98	13.18	13.18	0.76%	8,274,599
Jul 31, 2025	12.99	13.36	12.92	13.08	13.08	0.38%	11,073,896
Jul 30, 2025	12.95	13.33	12.91	13.03	13.03	0.31%	11,799,600
Jul 29, 2025	13.12	13.28	12.90	12.99	12.99	-0.76%	8,853,900
Jul 28, 2025	12.93	13.38	12.90	13.09	13.09	1.71%	16,282,053
Jul 25, 2025	12.75	12.97	12.65	12.87	12.87	1.18%	11,582,141
Jul 24, 2025	12.53	12.74	12.45	12.72	12.72	1.52%	9,211,684
Jul 23, 2025	12.50	12.69	12.42	12.53	12.53	0.08%	6,591,304
Jul 22, 2025	12.63	12.71	12.47	12.52	12.52	-1.11%	8,077,467
Jul 21, 2025	12.58	12.70	12.51	12.66	12.66	0.56%	7,290,582
Jul 18, 2025	12.60	12.64	12.44	12.59	12.59	-0.16%	7,358,636
Jul 17, 2025	12.47	12.64	12.38	12.61	12.61	-0.39%	12,032,405
Jul 16, 2025	12.27	12.99	12.20	12.66	12.66	3.35%	21,845,278
Jul 15, 2025	12.11	12.29	11.88	12.25	12.25	1.16%	10,290,270
Jul 14, 2025	12.10	12.13	12.03	12.11	12.11	0.41%	3,607,700
Jul 11, 2025	12.03	12.15	12.00	12.06	12.06	-0.17%	4,328,500
Jul 10, 2025	12.09	12.18	12.01	12.08	12.08	-	3,931,900
Jul 9, 2025	12.12	12.23	12.05	12.08	12.08	-0.66%	4,498,390
Jul 8, 2025	12.12	12.33	12.01	12.16	12.16	-	8,167,600