EDOM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	42.35	42.75	41.70	41.75	41.75	-0.48%	3,779,999
Jan 9, 2026	41.60	42.80	41.20	41.95	41.95	0.96%	4,574,425
Jan 8, 2026	43.00	43.25	41.25	41.55	41.55	-4.04%	7,038,756
Jan 7, 2026	44.35	45.50	43.05	43.30	43.30	-1.48%	10,819,970
Jan 6, 2026	44.95	45.15	43.60	43.95	43.95	-1.35%	13,500,928
Jan 5, 2026	48.55	49.65	44.30	44.55	44.55	-2.52%	53,097,962
Jan 2, 2026	42.40	45.70	42.40	45.70	45.70	9.99%	27,606,610
Dec 31, 2025	41.65	42.45	41.25	41.55	41.55	-0.72%	10,126,963
Dec 30, 2025	40.50	42.15	39.65	41.85	41.85	2.57%	6,787,598
Dec 29, 2025	41.65	41.65	40.70	40.80	40.80	-1.92%	3,145,100
Dec 26, 2025	41.55	42.15	40.65	41.60	41.60	1.59%	7,178,416
Dec 24, 2025	40.65	42.80	40.65	40.95	40.95	3.54%	17,500,854
Dec 23, 2025	39.90	40.35	39.30	39.55	39.55	0.13%	2,433,416
Dec 22, 2025	39.20	39.60	39.00	39.50	39.50	1.80%	1,631,280
Dec 19, 2025	39.50	40.30	38.65	38.80	38.80	-	2,803,363
Dec 18, 2025	38.50	39.65	38.45	38.80	38.80	0.26%	2,020,390
Dec 17, 2025	39.05	39.50	38.70	38.70	38.70	-0.77%	1,822,524
Dec 16, 2025	39.05	39.75	38.25	39.00	39.00	-0.89%	2,734,754
Dec 15, 2025	39.60	40.00	39.20	39.35	39.35	-2.60%	2,338,131
Dec 12, 2025	40.70	41.50	40.10	40.40	40.40	-0.37%	4,770,591
Dec 11, 2025	42.70	42.70	40.25	40.55	40.55	-4.81%	8,270,936
Dec 10, 2025	42.90	44.80	42.20	42.60	42.60	1.55%	29,310,584
Dec 9, 2025	40.70	42.00	40.40	41.95	41.95	3.07%	11,821,120
Dec 8, 2025	39.75	40.75	39.20	40.70	40.70	0.99%	6,864,720
Dec 5, 2025	40.85	43.00	39.60	40.30	40.30	-1.35%	25,684,976
Dec 4, 2025	39.10	41.70	38.95	40.85	40.85	4.88%	20,911,409
Dec 3, 2025	37.75	39.80	37.75	38.95	38.95	3.87%	5,863,910
Dec 2, 2025	38.10	38.25	37.50	37.50	37.50	-1.70%	2,124,863
Dec 1, 2025	39.25	39.25	37.90	38.15	38.15	-2.43%	2,970,663
Nov 28, 2025	39.35	40.20	38.80	39.10	39.10	1.56%	7,070,273
Nov 27, 2025	38.70	39.60	38.25	38.50	38.50	-	3,135,477
Nov 26, 2025	38.15	39.45	38.10	38.50	38.50	1.18%	5,119,089
Nov 25, 2025	38.25	38.90	37.20	38.05	38.05	1.20%	4,948,124
Nov 24, 2025	38.85	38.95	37.20	37.60	37.60	-3.59%	5,293,912
Nov 21, 2025	38.00	40.35	37.90	39.00	39.00	-4.53%	11,300,786
Nov 20, 2025	39.15	41.00	39.05	40.85	40.85	9.22%	17,823,808