Edan Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	13.90	14.08	13.73	13.92	13.92	0.14%	10,978,222
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%	22,035,906
Nov 4, 2025	13.88	13.98	13.67	13.81	13.81	-1.43%	14,834,173
Nov 3, 2025	13.90	14.16	13.62	14.01	14.01	1.01%	26,010,331
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%	21,985,073
Oct 29, 2025	13.80	14.08	13.57	13.84	13.84	-0.93%	32,306,213
Oct 28, 2025	12.90	14.33	12.90	13.97	13.97	15.45%	52,163,467
Oct 27, 2025	11.93	12.10	11.77	12.10	12.10	2.20%	7,390,949
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%	3,987,922
Oct 14, 2025	11.73	11.82	11.54	11.59	11.59	-0.60%	5,843,153
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%	9,039,060
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%	4,114,526
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
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