Editas Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	2.67	2.68	2.52	2.62	2.62	-2.24%	1,463,144
Jul 27, 2026	2.63	2.73	2.60	2.68	2.68	3.08%	934,505
Jul 24, 2026	2.75	2.76	2.59	2.60	2.60	-4.76%	1,514,524
Jul 23, 2026	2.71	2.77	2.69	2.73	2.73	-1.80%	1,436,731
Jul 22, 2026	2.85	2.89	2.73	2.78	2.78	-3.81%	1,038,324
Jul 21, 2026	2.86	2.96	2.86	2.89	2.89	0.35%	1,146,193
Jul 20, 2026	2.96	3.07	2.85	2.88	2.88	-3.36%	1,402,409
Jul 17, 2026	2.80	3.03	2.77	2.98	2.98	3.47%	1,749,443
Jul 16, 2026	3.00	3.01	2.82	2.88	2.88	-5.26%	1,385,736
Jul 15, 2026	3.15	3.17	2.99	3.04	3.04	-3.80%	1,602,856
Jul 14, 2026	3.18	3.21	3.05	3.16	3.16	-	1,843,178
Jul 13, 2026	3.19	3.19	3.04	3.16	3.16	-3.07%	2,067,729
Jul 10, 2026	3.27	3.28	2.96	3.26	3.26	-1.21%	3,592,225
Jul 9, 2026	3.65	3.72	3.26	3.30	3.30	-10.08%	3,489,907
Jul 8, 2026	3.69	3.82	3.62	3.67	3.67	-2.13%	2,454,890
Jul 7, 2026	3.65	3.82	3.52	3.75	3.75	2.74%	2,819,429
Jul 6, 2026	3.60	3.79	3.55	3.65	3.65	-	2,951,101
Jul 2, 2026	3.33	3.68	3.32	3.65	3.65	11.28%	4,202,064
Jul 1, 2026	3.24	3.49	3.13	3.28	3.28	1.23%	2,983,898
Jun 30, 2026	3.19	3.28	3.11	3.24	3.24	1.25%	1,844,477
Jun 29, 2026	2.87	3.23	2.87	3.20	3.20	12.28%	3,038,295
Jun 26, 2026	2.76	2.94	2.72	2.85	2.85	4.01%	6,394,393
Jun 25, 2026	2.79	2.97	2.65	2.74	2.74	-2.14%	2,787,038
Jun 24, 2026	2.76	2.97	2.76	2.80	2.80	1.45%	3,815,756
Jun 23, 2026	2.72	2.91	2.72	2.76	2.76	-1.43%	1,991,736
Jun 22, 2026	2.70	2.88	2.69	2.80	2.80	4.09%	2,919,011
Jun 18, 2026	2.63	2.71	2.57	2.69	2.69	5.49%	3,286,390
Jun 17, 2026	2.39	2.67	2.39	2.55	2.55	8.05%	3,230,482
Jun 16, 2026	2.47	2.47	2.35	2.36	2.36	-4.07%	2,258,719
Jun 15, 2026	2.55	2.65	2.44	2.46	2.46	-1.60%	2,466,344
Jun 12, 2026	2.46	2.60	2.43	2.50	2.50	2.46%	1,908,254
Jun 11, 2026	2.48	2.53	2.38	2.44	2.44	-1.61%	2,235,637
Jun 10, 2026	2.61	2.68	2.46	2.48	2.48	-6.42%	1,486,026
Jun 9, 2026	2.63	2.74	2.49	2.65	2.65	0.19%	1,877,577
Jun 8, 2026	2.76	2.76	2.61	2.65	2.65	-2.40%	1,477,585
Jun 5, 2026	2.97	3.00	2.63	2.71	2.71	-9.36%	2,366,241
Jun 4, 2026	2.78	3.13	2.77	2.99	2.99	7.55%	2,513,094
Jun 3, 2026	2.80	2.91	2.63	2.78	2.78	-1.42%	3,205,722
Jun 2, 2026	3.28	3.29	2.81	2.82	2.82	-15.57%	3,919,068
Jun 1, 2026	3.38	3.51	3.29	3.34	3.34	-3.47%	3,101,719
May 29, 2026	3.41	3.50	3.24	3.46	3.46	0.87%	3,912,582
May 28, 2026	3.57	3.58	3.36	3.43	3.43	-3.92%	4,965,087
May 27, 2026	3.25	3.94	3.22	3.57	3.57	15.91%	16,930,135
May 26, 2026	2.46	3.40	2.41	3.08	3.08	11.59%	9,667,398
May 22, 2026	2.67	2.83	2.67	2.76	2.76	3.37%	1,021,334
May 21, 2026	2.55	2.70	2.52	2.67	2.67	2.69%	976,914
May 20, 2026	2.46	2.62	2.46	2.60	2.60	5.69%	1,373,895
May 19, 2026	2.54	2.56	2.42	2.46	2.46	-2.77%	998,422
May 18, 2026	2.63	2.69	2.47	2.53	2.53	-3.44%	1,257,756
May 15, 2026	2.80	2.88	2.57	2.62	2.62	-8.07%	1,277,281