Editas Medicine Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	3.25	3.94	3.22	3.57	3.57	15.91%	16,915,579
May 26, 2026	2.46	3.40	2.41	3.08	3.08	11.59%	9,593,517
May 22, 2026	2.67	2.83	2.67	2.76	2.76	3.37%	1,019,351
May 21, 2026	2.55	2.70	2.52	2.67	2.67	2.69%	976,133
May 20, 2026	2.46	2.62	2.46	2.60	2.60	5.69%	1,372,626
May 19, 2026	2.54	2.56	2.42	2.46	2.46	-2.77%	996,690
May 18, 2026	2.63	2.69	2.47	2.53	2.53	-3.44%	1,256,318
May 15, 2026	2.80	2.88	2.57	2.62	2.62	-8.07%	1,277,281
May 14, 2026	2.90	2.94	2.73	2.85	2.85	-1.72%	1,136,624
May 13, 2026	2.93	2.95	2.86	2.90	2.90	-1.02%	925,926
May 12, 2026	3.05	3.08	2.91	2.93	2.93	-4.25%	1,020,972
May 11, 2026	3.11	3.27	3.03	3.06	3.06	-1.61%	1,095,604
May 8, 2026	3.03	3.23	3.03	3.11	3.11	2.64%	1,115,128
May 7, 2026	3.23	3.25	2.97	3.03	3.03	-4.57%	1,441,549
May 6, 2026	3.10	3.18	3.05	3.18	3.18	4.44%	1,245,235
May 5, 2026	3.02	3.16	2.92	3.04	3.04	1.33%	1,270,586
May 4, 2026	2.88	3.09	2.88	3.00	3.00	3.45%	980,325
May 1, 2026	2.99	2.99	2.84	2.90	2.90	-3.33%	858,712
Apr 30, 2026	2.82	3.07	2.82	3.00	3.00	6.38%	1,148,192
Apr 29, 2026	3.02	3.06	2.77	2.82	2.82	-7.84%	1,214,156
Apr 28, 2026	2.88	3.08	2.86	3.06	3.06	5.88%	1,269,795
Apr 27, 2026	2.85	3.12	2.81	2.89	2.89	-0.69%	1,770,987
Apr 24, 2026	3.23	3.23	2.88	2.91	2.91	-9.35%	1,513,828
Apr 23, 2026	3.30	3.39	3.14	3.21	3.21	-3.60%	1,195,733
Apr 22, 2026	3.33	3.47	3.28	3.33	3.33	0.91%	1,093,393
Apr 21, 2026	3.59	3.59	3.25	3.30	3.30	-7.56%	1,597,206
Apr 20, 2026	3.44	3.65	3.37	3.57	3.57	2.29%	1,831,075
Apr 17, 2026	3.40	3.56	3.36	3.49	3.49	4.18%	1,638,620
Apr 16, 2026	3.35	3.40	3.22	3.35	3.35	-0.59%	1,376,589
Apr 15, 2026	3.37	3.58	3.33	3.37	3.37	-0.59%	1,570,092
Apr 14, 2026	3.23	3.55	3.23	3.39	3.39	5.94%	2,318,190
Apr 13, 2026	2.91	3.26	2.89	3.20	3.20	8.84%	2,392,895
Apr 10, 2026	2.91	2.95	2.79	2.94	2.94	1.73%	1,593,950
Apr 9, 2026	2.75	2.92	2.71	2.89	2.89	4.71%	1,346,505
Apr 8, 2026	2.88	2.94	2.68	2.76	2.76	0.73%	1,058,706
Apr 7, 2026	2.71	2.76	2.56	2.74	2.74	0.74%	1,542,148
Apr 6, 2026	2.66	2.82	2.64	2.72	2.72	1.87%	1,932,737
Apr 2, 2026	2.57	2.69	2.53	2.67	2.67	2.30%	1,125,211
Apr 1, 2026	2.52	2.75	2.50	2.61	2.61	5.67%	2,063,110
Mar 31, 2026	2.25	2.52	2.25	2.47	2.47	10.76%	1,882,645
Mar 30, 2026	2.23	2.28	2.13	2.23	2.23	-	1,774,715
Mar 27, 2026	2.28	2.29	2.17	2.23	2.23	-3.88%	1,653,502
Mar 26, 2026	2.28	2.48	2.24	2.32	2.32	-	1,705,663
Mar 25, 2026	2.29	2.38	2.29	2.32	2.32	3.11%	1,032,709
Mar 24, 2026	2.34	2.36	2.23	2.25	2.25	-6.25%	1,186,909
Mar 23, 2026	2.40	2.49	2.35	2.40	2.40	2.56%	1,237,224
Mar 20, 2026	2.35	2.45	2.31	2.34	2.34	-0.43%	1,780,258
Mar 19, 2026	2.29	2.42	2.25	2.35	2.35	-	1,241,047
Mar 18, 2026	2.43	2.45	2.30	2.35	2.35	-4.47%	1,112,789
Mar 17, 2026	2.52	2.55	2.42	2.46	2.46	-3.15%	904,884