Edan Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	12.69	12.83	12.52	12.62	12.62	-1.10%	4,623,150
Dec 15, 2025	12.70	12.86	12.61	12.76	12.76	-0.23%	4,792,150
Dec 12, 2025	13.05	13.11	12.68	12.79	12.79	-1.62%	9,359,541
Dec 11, 2025	13.18	13.23	12.99	13.00	13.00	-1.29%	5,043,000
Dec 10, 2025	13.28	13.32	13.14	13.17	13.17	-0.45%	4,861,912
Dec 9, 2025	13.37	13.55	13.19	13.23	13.23	-1.64%	5,037,212
Dec 8, 2025	13.55	13.63	13.40	13.45	13.45	-0.30%	5,744,200
Dec 5, 2025	13.54	13.54	13.30	13.49	13.49	-0.44%	5,891,494
Dec 4, 2025	13.77	13.82	13.50	13.55	13.55	-1.60%	5,655,138
Dec 3, 2025	13.81	13.85	13.61	13.77	13.77	-0.43%	6,163,900
Dec 2, 2025	13.81	13.90	13.68	13.83	13.83	0.07%	6,071,400
Dec 1, 2025	13.91	13.92	13.69	13.82	13.82	-0.86%	6,988,600
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