Edan Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.16	13.31	12.86	12.96	12.96	-2.19%	5,108,800
Jun 3, 2026	13.49	13.54	13.12	13.25	13.25	-2.14%	5,751,900
Jun 2, 2026	13.56	13.74	13.09	13.54	13.54	-0.15%	9,536,407
Jun 1, 2026	13.51	13.77	13.22	13.56	13.56	0.44%	7,557,725
May 29, 2026	13.98	14.07	13.35	13.50	13.50	-3.36%	8,296,468
May 28, 2026	13.88	14.10	13.69	13.97	13.97	-0.14%	7,094,400
May 27, 2026	13.81	14.11	13.64	13.99	13.99	1.75%	10,213,720
May 26, 2026	13.76	14.00	13.42	13.75	13.75	-0.43%	7,689,900
May 25, 2026	13.90	14.00	13.50	13.81	13.81	0.22%	7,346,700
May 22, 2026	13.70	13.89	13.45	13.78	13.78	1.03%	6,851,500
May 21, 2026	13.61	14.27	13.61	13.64	13.64	0.37%	9,185,686
May 20, 2026	13.74	13.74	13.38	13.59	13.59	-1.38%	5,404,400
May 19, 2026	13.91	13.93	13.55	13.78	13.78	-0.58%	6,308,950
May 18, 2026	14.38	14.43	13.81	13.86	13.86	-3.75%	9,160,950
May 15, 2026	14.55	14.60	14.27	14.40	14.40	-0.69%	8,127,700
May 14, 2026	14.79	15.02	14.50	14.50	14.50	-1.89%	8,656,500
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%	10,796,990
May 11, 2026	14.79	15.30	14.64	15.23	15.23	2.42%	14,948,420
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%	15,066,850
Apr 30, 2026	14.85	15.15	14.77	14.91	14.91	1.30%	9,961,267
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%	13,127,010
Apr 24, 2026	15.79	15.79	14.83	15.54	15.22	1.04%	16,513,160
Apr 23, 2026	15.49	15.58	15.06	15.38	15.06	-0.19%	12,281,400
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%	5,646,287
Apr 16, 2026	14.87	14.98	14.66	14.74	14.44	-0.94%	7,507,484
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%	7,528,150
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%	10,771,710
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	13.41	4.66%	17,545,200
Mar 31, 2026	14.21	14.21	13.05	13.08	12.81	-7.95%	22,423,150
Mar 30, 2026	14.19	14.26	13.94	14.21	13.92	-0.70%	7,879,060
Mar 27, 2026	13.66	14.42	13.55	14.31	14.01	3.70%	7,616,400
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%	17,891,370
Mar 24, 2026	13.34	13.68	13.15	13.67	13.39	4.51%	9,260,351
Mar 23, 2026	13.95	13.98	12.98	13.08	12.81	-8.40%	16,183,460