EDOM Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	36.35	37.85	36.15	37.40	37.40	2.33%	3,683,706
Nov 18, 2025	37.60	38.00	36.50	36.55	36.55	-4.07%	3,681,065
Nov 17, 2025	40.50	41.70	38.10	38.10	38.10	-2.56%	14,518,790
Nov 14, 2025	38.50	39.60	37.50	39.10	39.10	1.03%	6,934,486
Nov 13, 2025	38.00	39.30	37.25	38.70	38.70	4.45%	4,985,723
Nov 12, 2025	38.00	38.20	37.00	37.05	37.05	-3.14%	3,506,338
Nov 11, 2025	36.15	38.80	36.05	38.25	38.25	6.69%	7,575,846
Nov 10, 2025	37.00	37.35	35.60	35.85	35.85	-1.65%	2,548,446
Nov 7, 2025	37.70	37.70	36.00	36.45	36.45	-3.83%	2,673,669
Nov 6, 2025	37.55	38.20	36.60	37.90	37.90	2.43%	2,202,610
Nov 5, 2025	36.80	37.25	36.30	37.00	37.00	-0.13%	1,927,393
Nov 4, 2025	38.00	38.35	37.00	37.05	37.05	-1.72%	2,083,188
Nov 3, 2025	38.10	38.40	37.60	37.70	37.70	-0.79%	2,206,274
Oct 31, 2025	38.55	39.05	38.00	38.00	38.00	-1.17%	2,030,984
Oct 30, 2025	39.05	39.75	38.10	38.45	38.45	-1.91%	3,806,291
Oct 29, 2025	41.30	41.70	39.15	39.20	39.20	-3.33%	5,210,324
Oct 28, 2025	42.00	42.00	40.20	40.55	40.55	-2.99%	5,217,113
Oct 27, 2025	42.50	43.10	41.15	41.80	41.80	3.21%	18,715,600
Oct 23, 2025	40.05	41.00	39.30	40.50	40.50	-0.61%	8,660,651
Oct 22, 2025	38.00	42.00	37.60	40.75	40.75	5.30%	32,091,530
Oct 21, 2025	35.50	38.70	35.20	38.70	38.70	9.94%	10,962,480
Oct 20, 2025	35.70	36.00	35.15	35.20	35.20	-0.28%	1,817,990
Oct 17, 2025	35.85	36.00	35.25	35.30	35.30	-2.35%	1,951,894
Oct 16, 2025	36.50	36.90	35.80	36.15	36.15	-	1,993,774
Oct 15, 2025	36.55	36.55	35.80	36.15	36.15	0.56%	1,182,942
Oct 14, 2025	37.60	38.20	35.65	35.95	35.95	-2.97%	3,981,281
Oct 13, 2025	34.10	37.60	34.10	37.05	37.05	-1.46%	3,119,332
Oct 9, 2025	39.40	39.80	37.40	37.60	37.60	-3.22%	4,248,351
Oct 8, 2025	39.30	39.85	38.60	38.85	38.85	-1.40%	2,668,586
Oct 7, 2025	38.80	40.80	38.50	39.40	39.40	1.68%	4,388,446
Oct 3, 2025	39.10	39.30	38.30	38.75	38.75	-1.52%	4,329,480
Oct 2, 2025	40.95	41.15	39.35	39.35	39.35	-2.96%	4,363,686
Oct 1, 2025	40.25	41.30	39.50	40.55	40.55	0.75%	4,532,090
Sep 30, 2025	40.10	41.30	39.60	40.25	40.25	-0.37%	5,754,963
Sep 26, 2025	40.80	41.75	40.20	40.40	40.40	-0.98%	12,671,580
Sep 25, 2025	40.00	42.45	39.30	40.80	40.80	2.51%	12,232,780
Sep 24, 2025	40.55	41.50	39.55	39.80	39.80	-6.46%	14,870,800
Sep 23, 2025	39.30	42.55	39.30	42.55	42.55	9.95%	20,041,460
Sep 22, 2025	38.40	39.50	37.80	38.70	38.70	-0.13%	5,198,122
Sep 19, 2025	38.80	39.80	38.05	38.75	38.75	1.57%	7,104,771