EDOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.83	21.86	21.83	21.86	-	-0.73%	650
Jun 26, 2025	21.97	22.02	21.97	22.02	22.02	1.09%	1,284
Jun 25, 2025	21.77	21.78	21.69	21.78	21.78	0.50%	8,110
Jun 24, 2025	21.58	21.70	21.58	21.68	21.68	1.38%	5,997
Jun 23, 2025	21.34	21.38	21.24	21.38	21.38	0.18%	2,237
Jun 20, 2025	21.43	21.43	21.34	21.34	21.34	-3.19%	816
Jun 18, 2025	22.04	22.04	22.04	22.04	21.66	-0.29%	135
Jun 17, 2025	22.18	22.21	22.11	22.11	21.73	-0.77%	737
Jun 16, 2025	22.35	22.35	22.28	22.28	21.90	0.57%	1,251
Jun 13, 2025	22.18	22.18	22.15	22.15	21.77	-1.01%	231
Jun 12, 2025	22.38	22.43	22.38	22.38	21.99	-0.12%	1,375
Jun 11, 2025	22.41	22.41	22.41	22.41	22.02	0.35%	239
Jun 10, 2025	22.28	22.33	22.28	22.33	21.94	0.53%	979
Jun 9, 2025	22.26	22.26	22.21	22.21	21.83	0.32%	1,511
Jun 6, 2025	22.05	22.14	22.04	22.14	21.76	0.36%	2,196
Jun 5, 2025	22.14	22.15	22.00	22.06	21.68	0.14%	6,518
Jun 4, 2025	22.15	22.15	21.97	22.03	21.65	0.16%	3,834
Jun 3, 2025	21.94	22.00	21.91	22.00	21.62	0.30%	505
Jun 2, 2025	21.82	21.93	21.82	21.93	21.55	0.41%	1,505
May 30, 2025	21.92	21.95	21.84	21.84	21.46	-1.47%	2,421
May 29, 2025	22.19	22.23	22.16	22.17	21.78	0.34%	1,248
May 28, 2025	22.05	22.10	22.02	22.09	21.71	-0.50%	2,071
May 27, 2025	22.20	22.20	22.20	22.20	21.82	-0.13%	1,206
May 23, 2025	22.14	22.23	22.14	22.23	21.85	0.73%	227
May 22, 2025	22.18	22.19	22.04	22.07	21.69	-0.75%	10,801
May 21, 2025	22.40	22.40	22.21	22.24	21.85	-0.42%	5,504
May 20, 2025	22.34	22.34	22.33	22.33	21.94	-0.29%	794
May 19, 2025	22.20	22.41	22.20	22.39	22.01	0.76%	1,284
May 16, 2025	22.22	22.22	22.22	22.22	21.84	0.19%	24
May 15, 2025	22.20	22.28	22.18	22.18	21.80	-0.36%	3,960
May 14, 2025	22.20	22.26	22.20	22.26	21.88	0.22%	4,130
May 13, 2025	22.22	22.29	22.18	22.21	21.83	0.83%	568
May 12, 2025	22.04	22.07	21.96	22.03	21.65	0.72%	1,784
May 9, 2025	22.02	22.02	21.86	21.87	21.50	0.29%	1,007
May 8, 2025	21.89	21.89	21.81	21.81	21.43	-0.21%	4,244
May 7, 2025	21.89	21.96	21.86	21.86	21.48	-0.02%	2,855
May 6, 2025	21.73	21.89	21.73	21.86	21.48	0.44%	6,849
May 5, 2025	21.80	21.90	21.71	21.76	21.39	-0.39%	6,577
May 2, 2025	21.90	21.90	21.82	21.85	21.47	0.94%	1,681
May 1, 2025	21.72	21.73	21.62	21.65	21.27	0.22%	5,399
Apr 30, 2025	21.51	21.60	21.51	21.60	21.23	0.48%	2,681
Apr 29, 2025	21.48	21.55	21.45	21.50	21.12	0.44%	2,608
Apr 28, 2025	21.34	21.42	21.31	21.40	21.03	0.42%	3,368
Apr 25, 2025	21.25	21.31	21.25	21.31	20.94	-0.05%	5,606
Apr 24, 2025	21.22	21.33	21.22	21.32	20.95	1.32%	1,974
Apr 23, 2025	21.23	21.23	21.05	21.05	20.68	-0.04%	5,746
Apr 22, 2025	20.97	21.05	20.95	21.05	20.69	1.15%	2,389
Apr 21, 2025	20.88	20.88	20.82	20.82	20.46	0.18%	748
Apr 17, 2025	20.78	20.78	20.78	20.78	20.42	0.57%	355
Apr 16, 2025	20.69	20.77	20.62	20.66	20.30	-0.02%	3,295