Register for real-time alerts, custom portfolio, and market movers
EDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.25 | 0.48 | 10.06% | 4.98 | 5.29 | 4.97 | 1,286,478 |
| May 16 2024 | 4.77 | -0.01 | -0.21% | 4.79 | 4.81 | 4.68 | 709,902 |
| May 15 2024 | 4.78 | 0.22 | 4.82% | 4.67 | 4.84 | 4.51 | 1,492,301 |
| May 14 2024 | 4.56 | 0.07 | 1.56% | 4.52 | 4.65 | 4.42 | 748,724 |
| May 13 2024 | 4.49 | -0.04 | -0.88% | 4.50 | 4.63 | 4.40 | 627,179 |
| May 10 2024 | 4.53 | -0.01 | -0.22% | 4.63 | 4.69 | 4.47 | 863,173 |
| May 09 2024 | 4.54 | 0.79 | 21.07% | 3.88 | 4.56 | 3.88 | 2,046,415 |
| May 08 2024 | 3.75 | -0.16 | -4.09% | 3.89 | 3.93 | 3.74 | 674,697 |
| May 07 2024 | 3.91 | 0.00 | 0.00% | 3.90 | 3.96 | 3.85 | 520,393 |
| May 06 2024 | 3.91 | 0.30 | 8.31% | 3.78 | 3.95 | 3.78 | 954,675 |
| May 03 2024 | 3.61 | -0.03 | -0.82% | 3.67 | 3.76 | 3.61 | 378,476 |
| May 02 2024 | 3.64 | -0.03 | -0.82% | 3.66 | 3.71 | 3.58 | 263,925 |
| May 01 2024 | 3.67 | 0.05 | 1.38% | 3.65 | 3.80 | 3.62 | 697,978 |
| Apr 30 2024 | 3.62 | -0.15 | -3.98% | 3.62 | 3.74 | 3.61 | 318,680 |
| Apr 29 2024 | 3.77 | -0.04 | -1.05% | 3.80 | 3.84 | 3.70 | 348,934 |
| Apr 26 2024 | 3.81 | 0.00 | 0.00% | 3.81 | 3.81 | 3.81 | 0 |
| Apr 25 2024 | 3.81 | 0.11 | 2.97% | 3.75 | 3.82 | 3.63 | 532,073 |
| Apr 24 2024 | 3.70 | 0.00 | 0.00% | 3.69 | 3.75 | 3.61 | 572,229 |
| Apr 23 2024 | 3.70 | 0.19 | 5.41% | 3.51 | 3.76 | 3.49 | 557,361 |
| Apr 22 2024 | 3.51 | -0.07 | -1.96% | 3.41 | 3.53 | 3.34 | 653,708 |
| Apr 19 2024 | 3.58 | 0.10 | 2.87% | 3.45 | 3.64 | 3.43 | 492,498 |
| Apr 18 2024 | 3.48 | -0.04 | -1.14% | 3.57 | 3.65 | 3.46 | 691,751 |
| Apr 17 2024 | 3.52 | -0.01 | -0.28% | 3.60 | 3.71 | 3.52 | 1,057,987 |
| Apr 16 2024 | 3.53 | -0.16 | -4.34% | 3.54 | 3.65 | 3.51 | 895,048 |
| Apr 15 2024 | 3.69 | -0.16 | -4.16% | 3.88 | 3.88 | 3.62 | 1,586,195 |
| Apr 12 2024 | 3.85 | -0.03 | -0.77% | 4.05 | 4.28 | 3.80 | 3,071,104 |
| Apr 11 2024 | 3.88 | -0.08 | -2.02% | 4.00 | 4.04 | 3.84 | 1,194,411 |
| Apr 10 2024 | 3.96 | 0.10 | 2.59% | 3.82 | 4.11 | 3.75 | 1,283,356 |
| Apr 09 2024 | 3.86 | -0.03 | -0.77% | 3.99 | 4.13 | 3.85 | 1,468,020 |
| Apr 08 2024 | 3.89 | 0.01 | 0.26% | 3.98 | 4.00 | 3.71 | 2,805,422 |
| Apr 05 2024 | 3.88 | 0.24 | 6.59% | 3.57 | 3.94 | 3.57 | 1,607,157 |
| Apr 04 2024 | 3.64 | -0.15 | -3.96% | 3.76 | 3.81 | 3.58 | 866,179 |
| Apr 03 2024 | 3.79 | 0.25 | 7.06% | 3.60 | 3.79 | 3.50 | 1,304,767 |
| Apr 02 2024 | 3.54 | 0.16 | 4.73% | 3.54 | 3.54 | 3.40 | 779,305 |
| Apr 01 2024 | 3.38 | 0.12 | 3.68% | 3.35 | 3.45 | 3.27 | 603,926 |
| Mar 28 2024 | 3.26 | 0.14 | 4.49% | 3.16 | 3.30 | 3.07 | 866,048 |
| Mar 27 2024 | 3.12 | 0.22 | 7.59% | 2.90 | 3.12 | 2.90 | 1,035,937 |
| Mar 26 2024 | 2.90 | -0.04 | -1.36% | 2.99 | 3.02 | 2.89 | 420,440 |
| Mar 25 2024 | 2.94 | -0.04 | -1.34% | 3.01 | 3.11 | 2.93 | 483,453 |
| Mar 22 2024 | 2.98 | 0.12 | 4.20% | 2.86 | 3.13 | 2.85 | 738,333 |
| Mar 21 2024 | 2.86 | -0.11 | -3.70% | 3.02 | 3.05 | 2.86 | 669,846 |
| Mar 20 2024 | 2.97 | 0.17 | 6.07% | 2.77 | 2.99 | 2.74 | 731,652 |
| Mar 19 2024 | 2.80 | -0.05 | -1.75% | 2.84 | 2.90 | 2.76 | 430,641 |
| Mar 18 2024 | 2.85 | -0.15 | -5.00% | 3.03 | 3.03 | 2.84 | 664,264 |
| Mar 15 2024 | 3.00 | 0.09 | 3.09% | 2.93 | 3.03 | 2.89 | 690,362 |
| Mar 14 2024 | 2.91 | 0.02 | 0.69% | 2.93 | 3.01 | 2.89 | 597,999 |
| Mar 13 2024 | 2.89 | 0.00 | 0.00% | 2.92 | 3.03 | 2.88 | 757,506 |
| Mar 12 2024 | 2.89 | -0.04 | -1.37% | 2.87 | 2.93 | 2.81 | 762,638 |
| Mar 11 2024 | 2.93 | 0.37 | 14.45% | 2.62 | 2.99 | 2.59 | 1,339,365 |
| Mar 08 2024 | 2.56 | 0.02 | 0.79% | 2.59 | 2.64 | 2.52 | 837,046 |
| Mar 07 2024 | 2.54 | 0.03 | 1.20% | 2.59 | 2.59 | 2.46 | 558,694 |
| Mar 06 2024 | 2.51 | 0.19 | 8.19% | 2.36 | 2.55 | 2.36 | 922,186 |
| Mar 05 2024 | 2.32 | -0.07 | -2.93% | 2.53 | 2.53 | 2.32 | 775,315 |
| Mar 04 2024 | 2.39 | 0.14 | 6.22% | 2.36 | 2.40 | 2.26 | 1,135,988 |
| Mar 01 2024 | 2.25 | 0.29 | 14.80% | 2.02 | 2.27 | 1.94 | 1,044,961 |
| Feb 29 2024 | 1.96 | 0.00 | 0.00% | 2.00 | 2.04 | 1.96 | 6,080,810 |
| Feb 28 2024 | 1.96 | -0.04 | -2.00% | 2.00 | 2.00 | 1.94 | 319,207 |
| Feb 27 2024 | 2.00 | -0.05 | -2.44% | 2.04 | 2.07 | 2.00 | 259,396 |
| Feb 26 2024 | 2.05 | -0.01 | -0.49% | 2.03 | 2.05 | 1.99 | 191,876 |
| Feb 23 2024 | 2.06 | 0.06 | 3.00% | 1.99 | 2.07 | 1.97 | 298,356 |
| Feb 22 2024 | 2.00 | -0.03 | -1.48% | 2.01 | 2.05 | 1.99 | 379,978 |
| Feb 21 2024 | 2.03 | 0.03 | 1.50% | 1.99 | 2.03 | 1.97 | 290,722 |
