Edan Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	14.79	15.02	14.50	14.50	14.50	-1.89%	8,657,000
May 13, 2026	14.70	14.98	14.66	14.78	14.78	-0.20%	8,337,775
May 12, 2026	15.20	15.20	14.61	14.81	14.81	-2.76%	10,796,997
May 11, 2026	14.79	15.30	14.64	15.23	15.23	2.42%	14,948,422
May 8, 2026	14.98	15.14	14.76	14.87	14.87	-0.80%	7,898,500
May 7, 2026	15.16	15.17	14.81	14.99	14.99	-0.93%	8,865,213
May 6, 2026	15.12	15.29	14.60	15.13	15.13	1.48%	15,199,850
Apr 30, 2026	14.85	15.15	14.77	14.91	14.91	-0.80%	9,962,267
Apr 29, 2026	14.79	15.20	14.71	15.03	14.72	1.08%	8,739,650
Apr 28, 2026	14.96	15.35	14.82	14.87	14.56	-0.87%	8,446,848
Apr 27, 2026	15.20	15.35	14.82	15.00	14.69	-3.47%	13,127,018
Apr 24, 2026	15.79	15.79	14.83	15.54	15.22	1.04%	16,513,168
Apr 23, 2026	15.49	15.58	15.06	15.38	15.06	-0.19%	12,281,403
Apr 22, 2026	14.99	15.60	14.82	15.41	15.09	3.28%	12,472,820
Apr 21, 2026	14.79	15.06	14.73	14.92	14.61	-	5,628,675
Apr 20, 2026	14.56	14.99	14.40	14.92	14.61	2.12%	8,736,800
Apr 17, 2026	14.64	14.77	14.53	14.61	14.31	-0.88%	5,672,387
Apr 16, 2026	14.87	14.98	14.66	14.74	14.44	-0.94%	7,628,284
Apr 15, 2026	15.08	15.11	14.80	14.88	14.57	-0.33%	6,963,631
Apr 14, 2026	14.81	15.08	14.72	14.93	14.62	0.95%	7,528,850
Apr 13, 2026	14.73	14.85	14.56	14.79	14.48	0.27%	7,916,200
Apr 10, 2026	14.35	15.03	14.30	14.75	14.44	3.73%	11,325,300
Apr 9, 2026	14.25	14.45	14.10	14.22	13.93	-0.77%	7,480,508
Apr 8, 2026	13.78	14.43	13.66	14.33	14.03	6.15%	12,143,700
Apr 7, 2026	13.09	13.64	13.03	13.50	13.22	4.41%	10,771,718
Apr 3, 2026	13.40	13.44	12.90	12.93	12.66	-3.94%	7,676,200
Apr 2, 2026	13.53	13.66	13.32	13.46	13.18	-1.68%	8,848,700
Apr 1, 2026	13.34	13.78	13.17	13.69	13.40	4.66%	17,622,800
Mar 31, 2026	14.21	14.21	13.05	13.08	12.81	-7.95%	22,423,155
Mar 30, 2026	14.19	14.26	13.94	14.21	13.91	-0.70%	7,879,060
Mar 27, 2026	13.66	14.42	13.55	14.31	14.01	3.70%	7,700,400
Mar 26, 2026	14.14	14.28	13.74	13.80	13.51	-2.20%	9,589,838
Mar 25, 2026	14.54	15.23	14.02	14.11	13.82	3.22%	17,892,379
Mar 24, 2026	13.34	13.68	13.15	13.67	13.38	4.51%	9,261,351
Mar 23, 2026	13.95	13.98	12.98	13.08	12.81	-8.40%	16,183,461
Mar 20, 2026	14.71	14.99	14.24	14.28	13.98	-2.72%	10,404,818
Mar 19, 2026	14.96	15.07	14.66	14.68	14.37	-3.67%	12,941,849
Mar 18, 2026	14.55	15.24	14.50	15.24	14.92	5.18%	16,556,001
Mar 17, 2026	14.74	14.93	14.49	14.49	14.19	-1.63%	6,324,930
Mar 16, 2026	14.73	14.76	14.51	14.73	14.42	-0.07%	6,324,930
Mar 13, 2026	14.68	14.88	14.65	14.74	14.43	-0.14%	6,213,200
Mar 12, 2026	14.93	15.04	14.70	14.76	14.45	-1.14%	6,358,590
Mar 11, 2026	15.07	15.11	14.79	14.93	14.62	-0.93%	6,503,300
Mar 10, 2026	14.78	15.08	14.74	15.07	14.76	2.80%	9,886,700
Mar 9, 2026	14.55	14.69	14.39	14.66	14.35	-1.15%	9,886,700
Mar 6, 2026	14.05	14.97	14.02	14.83	14.52	4.88%	10,973,000
Mar 5, 2026	14.16	14.29	14.09	14.14	13.85	1.65%	5,586,910
Mar 4, 2026	13.95	14.23	13.83	13.91	13.62	-1.28%	7,127,309
Mar 3, 2026	14.59	14.85	14.09	14.09	13.80	-3.36%	8,013,020
Mar 2, 2026	14.43	14.85	14.40	14.58	14.28	-0.41%	8,898,531