Edan Instruments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	11.62	12.39	11.56	12.10	-	2.28%	6,331,000
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
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