EDOM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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