Edan Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.60	11.77	11.60	11.67	11.67	0.60%	2,198,030
Sep 29, 2026	11.54	11.79	11.50	11.60	11.60	-0.17%	3,088,409
Sep 28, 2026	11.60	11.69	11.49	11.62	11.62	0.17%	4,085,125
Sep 24, 2026	11.62	11.80	11.58	11.60	11.60	-0.85%	3,486,506
Sep 23, 2026	11.66	11.77	11.62	11.70	11.70	-	3,267,700
Sep 22, 2026	11.78	11.88	11.67	11.70	11.70	-0.85%	3,772,400
Sep 21, 2026	11.46	11.82	11.43	11.80	11.80	3.33%	7,547,585
Sep 18, 2026	11.30	11.62	11.29	11.42	11.42	1.24%	4,829,800
Sep 17, 2026	11.02	11.38	11.02	11.28	11.28	1.81%	5,411,500
Sep 16, 2026	10.94	11.10	10.91	11.08	11.08	1.09%	4,095,700
Sep 15, 2026	11.25	11.26	10.93	10.96	10.96	-2.23%	5,479,700
Sep 14, 2026	11.18	11.31	11.09	11.21	11.21	0.27%	3,073,900
Sep 11, 2026	11.35	11.44	11.10	11.18	11.18	-1.93%	4,686,700
Sep 10, 2026	11.59	11.59	11.34	11.40	11.40	-1.55%	3,013,719
Sep 9, 2026	11.75	11.75	11.50	11.58	11.58	-1.45%	5,340,249
Sep 8, 2026	11.75	11.81	11.65	11.75	11.75	0.09%	3,826,000
Sep 7, 2026	11.80	11.85	11.69	11.74	11.74	-0.42%	3,495,600
Sep 4, 2026	11.77	11.93	11.70	11.79	11.79	0.60%	4,887,406
Sep 3, 2026	11.91	12.00	11.71	11.72	11.72	-1.60%	4,984,226
Sep 2, 2026	11.79	11.99	11.73	11.91	11.91	0.59%	6,837,862
Sep 1, 2026	11.78	11.89	11.68	11.84	11.84	0.42%	6,216,313
Aug 31, 2026	11.63	11.82	11.47	11.79	11.79	0.34%	5,472,950
Aug 28, 2026	11.84	11.96	11.69	11.75	11.75	-0.68%	6,573,776
Aug 27, 2026	11.80	11.96	11.73	11.83	11.83	0.08%	6,708,081
Aug 26, 2026	12.10	12.23	11.70	11.82	11.82	-1.66%	11,156,200
Aug 25, 2026	11.95	12.08	11.79	12.02	12.02	0.75%	4,988,085
Aug 24, 2026	12.05	12.18	11.63	11.93	11.93	-1.65%	5,735,800
Aug 21, 2026	12.12	12.22	11.92	12.13	12.13	-0.66%	4,500,222
Aug 20, 2026	11.94	12.35	11.94	12.21	12.21	3.65%	6,437,971
Aug 19, 2026	11.98	12.08	11.74	11.78	11.78	-2.24%	3,914,900
Aug 18, 2026	12.20	12.25	11.97	12.05	12.05	-1.31%	3,870,500
Aug 17, 2026	12.25	12.33	11.93	12.21	12.21	-1.05%	4,688,012
Aug 14, 2026	12.24	12.58	12.09	12.34	12.34	1.73%	6,018,575
Aug 13, 2026	12.27	12.38	12.04	12.13	12.13	-0.82%	5,907,415
Aug 12, 2026	12.33	12.37	12.16	12.23	12.23	-0.08%	3,864,700
Aug 11, 2026	12.49	12.49	12.20	12.24	12.24	-1.53%	3,531,300
Aug 10, 2026	12.38	12.56	12.28	12.43	12.43	0.49%	5,125,311
Aug 7, 2026	12.20	12.41	12.04	12.37	12.37	1.31%	5,061,838
Aug 6, 2026	12.15	12.23	12.04	12.21	12.21	0.58%	4,294,709
Aug 5, 2026	12.02	12.16	11.97	12.14	12.14	0.83%	3,959,763
Aug 4, 2026	12.03	12.16	11.98	12.04	12.04	0.67%	4,143,901
Aug 3, 2026	11.68	12.05	11.68	11.96	11.96	1.87%	5,628,104
Jul 31, 2026	11.50	11.81	11.50	11.74	11.74	2.26%	4,589,227
Jul 30, 2026	11.67	11.77	11.40	11.48	11.48	-0.43%	5,090,025
Jul 29, 2026	11.55	11.78	11.39	11.53	11.53	1.77%	5,834,817
Jul 28, 2026	11.22	11.48	11.22	11.33	11.33	-0.26%	3,351,970
Jul 27, 2026	11.01	11.39	11.01	11.36	11.36	2.43%	4,396,783
Jul 24, 2026	11.27	11.46	11.07	11.09	11.09	-2.72%	4,305,500
Jul 23, 2026	11.30	11.41	11.07	11.40	11.40	0.80%	6,271,100
Jul 22, 2026	11.46	11.72	11.30	11.31	11.31	-2.75%	5,675,994