EDOM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.90	35.20	34.15	34.15	34.15	-1.59%	1,420,938
Apr 1, 2026	35.40	35.65	34.60	34.70	34.70	0.73%	1,277,025
Mar 31, 2026	35.45	35.65	34.20	34.45	34.45	-3.23%	2,164,707
Mar 30, 2026	36.00	36.25	35.45	35.60	35.60	-3.91%	1,801,794
Mar 27, 2026	36.00	37.20	35.45	37.05	37.05	-0.13%	2,486,408
Mar 26, 2026	38.50	38.90	37.10	37.10	37.10	-3.13%	2,342,043
Mar 25, 2026	38.50	38.90	38.10	38.30	38.30	1.19%	1,343,429
Mar 24, 2026	39.20	39.70	37.50	37.85	37.85	-1.94%	2,625,849
Mar 23, 2026	38.80	39.55	38.15	38.60	38.60	-3.98%	3,052,201
Mar 20, 2026	42.70	42.95	39.80	40.20	40.20	-5.52%	9,129,622
Mar 19, 2026	40.65	43.85	40.40	42.55	42.55	2.90%	20,913,012
Mar 18, 2026	40.60	41.65	39.95	41.35	41.35	4.29%	10,763,881
Mar 17, 2026	40.20	42.25	39.50	39.65	39.65	1.54%	10,987,430
Mar 16, 2026	38.10	39.30	37.50	39.05	39.05	3.03%	3,219,925
Mar 13, 2026	37.55	37.95	36.90	37.90	37.90	1.61%	2,460,278
Mar 12, 2026	36.80	37.75	36.55	37.30	37.30	0.13%	1,823,796
Mar 11, 2026	37.15	37.80	36.80	37.25	37.25	2.62%	3,197,185
Mar 10, 2026	36.80	37.60	35.60	36.30	36.30	2.98%	2,042,435
Mar 9, 2026	35.00	35.25	34.25	35.25	35.25	-6.37%	2,138,196
Mar 6, 2026	35.60	38.90	35.40	37.65	37.65	4.58%	4,524,756
Mar 5, 2026	35.50	36.20	35.15	36.00	36.00	4.96%	1,327,932
Mar 4, 2026	35.55	36.20	34.20	34.30	34.30	-7.30%	2,610,942
Mar 3, 2026	39.00	39.20	36.95	37.00	37.00	-5.13%	3,031,474
Mar 2, 2026	39.05	39.70	38.60	39.00	39.00	-3.35%	1,865,330
Feb 26, 2026	40.10	40.45	38.90	40.35	40.35	2.15%	2,388,638
Feb 25, 2026	39.85	40.30	39.00	39.50	39.50	-0.88%	2,265,374
Feb 24, 2026	39.45	40.10	39.20	39.85	39.85	1.14%	1,788,461
Feb 23, 2026	38.65	39.65	38.55	39.40	39.40	3.28%	2,000,111
Feb 11, 2026	38.40	38.50	37.80	38.15	38.15	-0.78%	1,582,119
Feb 10, 2026	39.10	41.30	38.35	38.45	38.45	-0.90%	6,279,053
Feb 9, 2026	37.40	39.35	37.35	38.80	38.80	6.89%	3,487,204
Feb 6, 2026	36.80	36.80	35.60	36.30	36.30	-2.55%	1,609,815
Feb 5, 2026	38.00	38.50	37.25	37.25	37.25	-2.74%	1,301,606
Feb 4, 2026	37.40	38.45	37.20	38.30	38.30	2.54%	1,148,900
Feb 3, 2026	38.50	38.75	37.25	37.35	37.35	-0.53%	1,962,164
Feb 2, 2026	38.65	38.95	37.45	37.55	37.55	-5.06%	3,023,942
Jan 30, 2026	40.50	40.70	39.05	39.55	39.55	-3.18%	3,871,606
Jan 29, 2026	40.70	42.20	40.50	40.85	40.85	2.13%	9,985,795
Jan 28, 2026	41.15	41.15	39.95	40.00	40.00	-1.36%	3,246,926
Jan 27, 2026	40.85	41.75	40.50	40.55	40.55	-0.73%	2,499,385
Jan 26, 2026	41.00	41.90	40.50	40.85	40.85	0.62%	2,564,228
Jan 23, 2026	42.00	42.00	40.40	40.60	40.60	-2.40%	3,030,305
Jan 22, 2026	41.10	42.40	40.65	41.60	41.60	2.72%	4,277,454
Jan 21, 2026	42.00	42.00	40.35	40.50	40.50	-3.69%	4,200,555
Jan 20, 2026	43.00	43.75	42.05	42.05	42.05	-1.87%	9,333,067
Jan 19, 2026	40.60	43.00	40.45	42.85	42.85	4.77%	8,695,395
Jan 16, 2026	41.55	41.80	40.55	40.90	40.90	-0.49%	3,776,808
Jan 15, 2026	41.30	41.65	40.60	41.10	41.10	-0.48%	2,948,582
Jan 14, 2026	41.50	42.20	40.90	41.30	41.30	0.85%	4,121,170
Jan 13, 2026	42.00	42.10	40.20	40.95	40.95	-1.92%	5,815,024