Edan Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,090,125
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%	3,353,070
Jul 27, 2026	11.01	11.39	11.01	11.36	11.36	2.43%	4,396,883
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%	5,676,894
Jul 21, 2026	11.59	11.72	11.22	11.63	11.63	1.04%	6,278,750
Jul 20, 2026	11.62	11.75	11.30	11.51	11.51	-	6,312,107
Jul 17, 2026	12.18	12.30	11.49	11.51	11.51	-6.35%	8,269,500
Jul 16, 2026	12.12	12.40	12.04	12.29	12.29	0.41%	5,807,800
Jul 15, 2026	12.28	12.53	12.18	12.24	12.24	-0.33%	6,666,315
Jul 14, 2026	11.62	12.39	11.56	12.28	12.28	3.80%	8,666,080
Jul 13, 2026	11.86	12.04	11.63	11.83	11.83	-1.74%	6,961,960
Jul 10, 2026	12.09	12.37	11.93	12.04	12.04	-0.99%	7,049,500
Jul 9, 2026	11.99	12.39	11.88	12.16	12.16	1.25%	6,794,900
Jul 8, 2026	12.17	12.28	12.00	12.01	12.01	-1.40%	4,900,100
Jul 7, 2026	12.54	12.58	12.14	12.18	12.18	-3.33%	5,137,900
Jul 6, 2026	12.58	12.84	12.54	12.60	12.60	-0.24%	6,263,707
Jul 3, 2026	12.60	12.80	12.53	12.63	12.63	0.40%	6,114,900
Jul 2, 2026	12.59	12.93	12.53	12.58	12.58	-0.55%	6,241,500
Jul 1, 2026	12.16	12.73	11.98	12.65	12.65	3.43%	9,596,563
Jun 30, 2026	12.36	12.81	12.18	12.23	12.23	-2.00%	8,628,212
Jun 29, 2026	11.90	12.57	11.72	12.48	12.48	5.05%	10,170,660
Jun 26, 2026	12.44	12.53	11.86	11.88	11.88	-5.26%	9,087,350
Jun 25, 2026	12.75	12.77	12.26	12.54	12.54	-2.34%	7,578,366
Jun 24, 2026	13.30	13.43	12.83	12.84	12.84	-4.11%	8,691,334
Jun 23, 2026	13.01	14.03	12.90	13.39	13.39	1.75%	11,173,278
Jun 22, 2026	13.44	13.44	12.74	13.16	13.16	-3.02%	9,178,675
Jun 18, 2026	13.38	13.72	13.33	13.57	13.57	0.07%	9,265,300
Jun 17, 2026	13.13	13.56	13.13	13.56	13.56	2.57%	7,046,112
Jun 16, 2026	13.30	13.32	13.10	13.22	13.22	-1.12%	5,754,350
Jun 15, 2026	13.50	13.69	13.18	13.37	13.37	-0.96%	8,732,563
Jun 12, 2026	13.36	13.64	13.27	13.50	13.50	1.66%	8,826,603
Jun 11, 2026	12.58	13.34	12.49	13.28	13.28	3.99%	10,284,100
Jun 10, 2026	13.25	13.33	12.72	12.77	12.77	-4.56%	14,346,360
Jun 9, 2026	12.55	13.73	12.52	13.38	13.38	8.52%	19,371,707
Jun 8, 2026	12.77	12.98	12.16	12.33	12.33	-5.15%	8,054,498
Jun 5, 2026	13.00	13.18	12.98	13.00	13.00	0.31%	6,131,650
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