EDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	53.42	53.99	52.68	52.86	52.86	2.09%	73,333
Dec 4, 2025	52.01	52.01	51.39	51.78	51.78	-0.15%	113,161
Dec 3, 2025	51.31	52.08	51.03	51.86	51.86	0.37%	86,472
Dec 2, 2025	51.88	51.97	51.15	51.67	51.67	-0.04%	113,774
Dec 1, 2025	51.34	52.12	51.32	51.69	51.69	-0.25%	199,386
Nov 28, 2025	51.39	51.94	51.27	51.82	51.82	0.50%	63,843
Nov 26, 2025	51.27	51.83	50.94	51.56	51.56	2.00%	101,885
Nov 25, 2025	49.88	50.60	48.93	50.55	50.55	0.96%	96,116
Nov 24, 2025	48.58	50.38	48.58	50.07	50.07	3.36%	133,932
Nov 21, 2025	47.63	49.08	46.64	48.44	48.44	-0.23%	354,480
Nov 20, 2025	52.25	52.47	48.39	48.55	48.55	-4.32%	119,808
Nov 19, 2025	50.68	51.59	50.15	50.74	50.74	-1.05%	88,013
Nov 18, 2025	50.91	51.82	50.32	51.28	51.28	-1.61%	110,820
Nov 17, 2025	52.75	53.77	51.62	52.12	52.12	-3.55%	81,234
Nov 14, 2025	52.75	55.00	52.42	54.04	54.04	-0.02%	91,475
Nov 13, 2025	56.33	56.33	53.69	54.05	54.05	-3.40%	67,551
Nov 12, 2025	56.29	56.29	55.52	55.95	55.95	-0.16%	51,906
Nov 11, 2025	55.69	56.36	55.27	56.04	56.04	0.59%	167,860
Nov 10, 2025	55.14	55.92	54.59	55.71	55.71	5.05%	220,323
Nov 7, 2025	52.06	53.03	50.90	53.03	53.03	-1.06%	109,414
Nov 6, 2025	54.78	54.78	52.94	53.60	53.60	-1.99%	222,265
Nov 5, 2025	53.27	55.12	53.27	54.69	54.69	2.65%	151,504
Nov 4, 2025	53.57	54.64	53.27	53.28	53.28	-5.70%	191,067
Nov 3, 2025	56.68	56.75	55.60	56.50	56.50	1.71%	141,175
Oct 31, 2025	55.63	55.63	54.61	55.55	55.55	-0.50%	189,134
Oct 30, 2025	55.92	56.45	55.60	55.83	55.83	-3.22%	49,311
Oct 29, 2025	58.30	58.54	56.90	57.69	57.69	1.71%	184,339
Oct 28, 2025	55.83	56.87	55.64	56.72	56.72	-0.14%	157,161
Oct 27, 2025	56.91	56.91	56.21	56.80	56.80	3.25%	166,765
Oct 24, 2025	55.08	55.44	54.75	55.01	55.01	2.00%	117,710
Oct 23, 2025	53.11	54.25	53.11	53.93	53.93	2.53%	49,650
Oct 22, 2025	52.94	53.75	51.50	52.60	52.60	-0.25%	50,484
Oct 21, 2025	53.42	53.46	52.67	52.73	52.73	-3.50%	46,400
Oct 20, 2025	53.61	54.92	53.61	54.64	54.64	4.18%	115,625
Oct 17, 2025	51.50	52.74	51.50	52.45	52.45	-0.34%	45,007
Oct 16, 2025	53.08	53.63	52.18	52.63	52.63	2.04%	93,289
Oct 15, 2025	51.50	52.02	50.65	51.58	51.58	5.09%	63,820
Oct 14, 2025	48.11	50.31	47.97	49.08	49.08	-3.18%	56,493
Oct 13, 2025	50.46	51.08	49.94	50.69	50.69	8.66%	91,839
Oct 10, 2025	52.49	52.55	46.11	46.65	46.65	-10.82%	361,136
Oct 9, 2025	54.00	54.10	51.96	52.31	52.31	-3.22%	71,586
Oct 8, 2025	52.98	54.27	52.97	54.05	54.05	2.25%	36,030
Oct 7, 2025	54.68	54.70	52.72	52.86	52.86	-2.35%	43,415
Oct 6, 2025	53.58	54.25	53.58	54.13	54.13	1.50%	50,005
Oct 3, 2025	53.71	53.86	52.92	53.33	53.33	0.58%	75,238
Oct 2, 2025	53.74	53.78	52.46	53.02	53.02	1.57%	58,387
Oct 1, 2025	51.61	52.33	51.51	52.20	52.20	2.35%	60,558
Sep 30, 2025	50.78	51.44	50.48	51.00	51.00	1.13%	45,732
Sep 29, 2025	50.51	51.00	50.28	50.43	50.43	2.73%	64,821
Sep 26, 2025	48.44	49.29	48.08	49.09	49.09	-0.79%	46,148