Editas Medicine, Inc. (EDIT)
NASDAQ: EDIT · Real-Time Price · USD
3.255
-0.465 (-12.50%)
Oct 27, 2025, 3:51 PM EDT - Market open
Editas Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.55 | 3.62 | 3.15 | 3.28 | - | -11.83% | 5,560,681 |
| Oct 24, 2025 | 3.75 | 3.87 | 3.71 | 3.72 | 3.72 | 1.92% | 1,626,523 |
| Oct 23, 2025 | 3.70 | 3.77 | 3.58 | 3.65 | 3.65 | 2.24% | 1,338,155 |
| Oct 22, 2025 | 3.87 | 3.87 | 3.48 | 3.57 | 3.57 | -7.99% | 3,334,121 |
| Oct 21, 2025 | 4.10 | 4.21 | 3.86 | 3.88 | 3.88 | -6.28% | 2,548,179 |
| Oct 20, 2025 | 3.80 | 4.28 | 3.80 | 4.14 | 4.14 | 9.81% | 4,064,660 |
| Oct 17, 2025 | 3.86 | 3.98 | 3.64 | 3.77 | 3.77 | -4.80% | 1,903,764 |
| Oct 16, 2025 | 4.11 | 4.33 | 3.91 | 3.96 | 3.96 | -2.46% | 2,663,013 |
| Oct 15, 2025 | 3.68 | 4.17 | 3.68 | 4.06 | 4.06 | 13.09% | 4,858,216 |
| Oct 14, 2025 | 3.44 | 3.72 | 3.32 | 3.59 | 3.59 | 0.84% | 2,113,002 |
| Oct 13, 2025 | 3.84 | 3.84 | 3.53 | 3.56 | 3.56 | -4.30% | 2,113,069 |
| Oct 10, 2025 | 4.22 | 4.29 | 3.70 | 3.72 | 3.72 | -8.82% | 3,531,523 |
| Oct 9, 2025 | 4.21 | 4.27 | 4.02 | 4.08 | 4.08 | -1.69% | 2,721,517 |
| Oct 8, 2025 | 3.95 | 4.54 | 3.85 | 4.15 | 4.15 | 5.60% | 6,247,361 |
| Oct 7, 2025 | 3.82 | 3.99 | 3.68 | 3.93 | 3.93 | 3.42% | 2,757,239 |
| Oct 6, 2025 | 3.98 | 4.07 | 3.79 | 3.80 | 3.80 | -3.06% | 2,519,471 |
| Oct 3, 2025 | 3.97 | 4.05 | 3.77 | 3.92 | 3.92 | 0.77% | 3,332,967 |
| Oct 2, 2025 | 3.57 | 3.92 | 3.56 | 3.89 | 3.89 | 9.58% | 5,036,636 |
| Oct 1, 2025 | 3.46 | 3.71 | 3.45 | 3.55 | 3.55 | 2.31% | 3,535,505 |
| Sep 30, 2025 | 3.50 | 3.62 | 3.36 | 3.47 | 3.47 | -1.42% | 2,589,142 |
| Sep 29, 2025 | 3.29 | 3.52 | 3.17 | 3.52 | 3.52 | 8.64% | 4,100,930 |
| Sep 26, 2025 | 3.21 | 3.26 | 3.01 | 3.24 | 3.24 | 0.31% | 2,402,724 |
| Sep 25, 2025 | 3.32 | 3.37 | 3.17 | 3.23 | 3.23 | -4.15% | 2,692,612 |
| Sep 24, 2025 | 3.02 | 3.58 | 3.00 | 3.37 | 3.37 | 11.96% | 6,637,114 |
| Sep 23, 2025 | 3.02 | 3.14 | 2.97 | 3.01 | 3.01 | 0.33% | 3,095,546 |
| Sep 22, 2025 | 2.83 | 3.05 | 2.67 | 3.00 | 3.00 | 6.01% | 2,804,900 |
| Sep 19, 2025 | 3.04 | 3.08 | 2.81 | 2.83 | 2.83 | -5.67% | 2,950,649 |
| Sep 18, 2025 | 2.79 | 3.07 | 2.79 | 3.00 | 3.00 | 10.29% | 3,778,465 |
| Sep 17, 2025 | 2.81 | 2.90 | 2.71 | 2.72 | 2.72 | -3.89% | 1,464,890 |
| Sep 16, 2025 | 2.67 | 2.88 | 2.54 | 2.83 | 2.83 | 5.99% | 2,574,397 |
| Sep 15, 2025 | 2.72 | 2.79 | 2.60 | 2.67 | 2.67 | -0.74% | 1,136,402 |
| Sep 12, 2025 | 2.72 | 2.74 | 2.65 | 2.69 | 2.69 | -0.74% | 1,101,570 |
| Sep 11, 2025 | 2.56 | 2.75 | 2.56 | 2.71 | 2.71 | 5.86% | 1,232,292 |
| Sep 10, 2025 | 2.76 | 2.76 | 2.56 | 2.56 | 2.56 | -7.25% | 1,561,764 |
| Sep 9, 2025 | 2.77 | 2.82 | 2.69 | 2.76 | 2.76 | -1.08% | 1,254,283 |
| Sep 8, 2025 | 2.77 | 2.84 | 2.72 | 2.79 | 2.79 | 1.09% | 1,487,091 |
| Sep 5, 2025 | 2.55 | 2.76 | 2.49 | 2.76 | 2.76 | 9.52% | 1,997,476 |
| Sep 4, 2025 | 2.54 | 2.54 | 2.39 | 2.52 | 2.52 | 0.80% | 1,181,470 |
| Sep 3, 2025 | 2.53 | 2.72 | 2.49 | 2.50 | 2.50 | 1.21% | 1,668,799 |
| Sep 2, 2025 | 2.52 | 2.66 | 2.47 | 2.47 | 2.47 | -3.89% | 1,307,033 |
| Aug 29, 2025 | 2.65 | 2.70 | 2.48 | 2.57 | 2.57 | -3.02% | 1,147,245 |
| Aug 28, 2025 | 2.69 | 2.78 | 2.64 | 2.65 | 2.65 | -0.75% | 757,159 |
| Aug 27, 2025 | 2.73 | 2.77 | 2.66 | 2.67 | 2.67 | -2.20% | 614,317 |
| Aug 26, 2025 | 2.72 | 2.75 | 2.66 | 2.73 | 2.73 | 0.37% | 673,275 |
| Aug 25, 2025 | 2.82 | 2.90 | 2.71 | 2.72 | 2.72 | -2.86% | 1,035,360 |
| Aug 22, 2025 | 2.74 | 2.92 | 2.73 | 2.80 | 2.80 | 2.56% | 1,466,502 |
| Aug 21, 2025 | 2.63 | 2.77 | 2.63 | 2.73 | 2.73 | 2.25% | 849,613 |
| Aug 20, 2025 | 2.62 | 2.77 | 2.62 | 2.67 | 2.67 | 1.52% | 926,598 |
| Aug 19, 2025 | 2.71 | 2.72 | 2.60 | 2.63 | 2.63 | -3.66% | 1,471,521 |
| Aug 18, 2025 | 3.08 | 3.08 | 2.73 | 2.73 | 2.73 | -9.90% | 1,850,349 |