(EDV)
73.42
0.52 (0.71%)
At close: Mar 03, 2025, 3:59 PM
73.39
-0.04%
After-hours: Mar 03, 2025, 04:47 PM EST
EDV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 72.24 | 72.98 | 71.80 | 72.90 | 1.26 | 1.76% | 922,044 |
| Feb 27, 2025 | 71.73 | 72.26 | 71.47 | 71.64 | -0.80 | -1.10% | 610,000 |
| Feb 26, 2025 | 71.85 | 72.57 | 71.63 | 72.44 | 0.68 | 0.95% | 524,930 |
| Feb 25, 2025 | 71.32 | 71.91 | 71.13 | 71.76 | 1.67 | 2.38% | 1,195,347 |
| Feb 24, 2025 | 69.48 | 70.30 | 69.44 | 70.09 | 0.32 | 0.46% | 580,800 |
| Feb 21, 2025 | 69.01 | 70.20 | 68.97 | 69.77 | 1.17 | 1.71% | 1,928,400 |
| Feb 20, 2025 | 68.53 | 68.85 | 68.53 | 68.60 | 0.34 | 0.50% | 359,071 |
| Feb 19, 2025 | 68.02 | 68.57 | 67.92 | 68.26 | 0.04 | 0.06% | 478,775 |
| Feb 18, 2025 | 68.83 | 69.05 | 68.13 | 68.22 | -1.22 | -1.76% | 708,053 |
| Feb 14, 2025 | 69.66 | 69.99 | 69.36 | 69.44 | 0.54 | 0.78% | 585,300 |
| Feb 13, 2025 | 68.26 | 69.18 | 68.20 | 68.90 | 1.56 | 2.32% | 982,800 |
| Feb 12, 2025 | 67.35 | 67.76 | 66.89 | 67.34 | -1.33 | -1.94% | 2,217,820 |
| Feb 11, 2025 | 68.83 | 68.98 | 68.59 | 68.67 | -0.64 | -0.92% | 547,731 |
| Feb 10, 2025 | 69.65 | 69.94 | 69.15 | 69.31 | -0.39 | -0.56% | 843,326 |
| Feb 7, 2025 | 69.63 | 69.87 | 69.29 | 69.70 | -0.69 | -0.98% | 611,300 |
| Feb 6, 2025 | 70.38 | 70.73 | 70.00 | 70.39 | 0.08 | 0.11% | 493,510 |
| Feb 5, 2025 | 69.81 | 70.63 | 69.76 | 70.31 | 1.71 | 2.49% | 1,241,901 |
| Feb 4, 2025 | 67.63 | 68.64 | 67.55 | 68.60 | 0.26 | 0.38% | 2,103,675 |
| Feb 3, 2025 | 68.81 | 69.43 | 67.93 | 68.34 | 0.70 | 1.03% | 1,069,848 |
| Jan 31, 2025 | 68.24 | 68.53 | 67.08 | 67.64 | -0.51 | -0.75% | 1,186,282 |
| Jan 30, 2025 | 68.25 | 68.59 | 68.00 | 68.15 | 0.35 | 0.52% | 874,700 |
| Jan 29, 2025 | 68.28 | 68.51 | 67.43 | 67.80 | -0.19 | -0.28% | 1,455,360 |
| Jan 28, 2025 | 67.64 | 68.06 | 67.45 | 67.99 | -0.18 | -0.26% | 744,941 |
| Jan 27, 2025 | 67.97 | 68.28 | 67.62 | 68.17 | 1.21 | 1.81% | 767,838 |
| Jan 24, 2025 | 66.41 | 67.07 | 66.26 | 66.96 | 0.41 | 0.62% | 377,854 |
| Jan 23, 2025 | 66.37 | 66.73 | 66.18 | 66.55 | -0.86 | -1.28% | 814,844 |
| Jan 22, 2025 | 67.80 | 67.91 | 67.14 | 67.41 | -0.59 | -0.87% | 977,400 |
| Jan 21, 2025 | 67.79 | 68.16 | 67.50 | 68.00 | 1.03 | 1.54% | 1,831,209 |
| Jan 17, 2025 | 67.35 | 67.35 | 66.81 | 66.97 | 0.09 | 0.13% | 1,386,200 |
| Jan 16, 2025 | 66.49 | 67.23 | 66.09 | 66.88 | 0.27 | 0.41% | 2,765,000 |
| Jan 15, 2025 | 66.60 | 66.91 | 66.25 | 66.61 | 1.56 | 2.40% | 827,100 |
| Jan 14, 2025 | 65.00 | 65.18 | 64.56 | 65.05 | -0.22 | -0.34% | 1,169,900 |
| Jan 13, 2025 | 65.42 | 65.56 | 64.85 | 65.27 | -0.06 | -0.09% | 653,300 |
| Jan 10, 2025 | 65.10 | 65.68 | 64.83 | 65.33 | -0.43 | -0.65% | 1,693,745 |
| Jan 8, 2025 | 65.10 | 65.91 | 64.95 | 65.76 | 0.09 | 0.14% | 1,351,720 |
| Jan 7, 2025 | 66.55 | 66.75 | 65.57 | 65.67 | -1.30 | -1.94% | 2,833,701 |
| Jan 6, 2025 | 67.18 | 67.37 | 66.71 | 66.97 | -0.42 | -0.62% | 1,736,115 |
| Jan 3, 2025 | 67.89 | 68.04 | 67.32 | 67.39 | -0.31 | -0.46% | 1,608,626 |
| Jan 2, 2025 | 67.96 | 68.34 | 67.36 | 67.70 | -0.02 | -0.03% | 2,431,472 |
| Dec 31, 2024 | 68.33 | 68.54 | 67.50 | 67.72 | -0.28 | -0.41% | 2,122,462 |
| Dec 30, 2024 | 67.99 | 68.24 | 67.86 | 68.00 | 0.73 | 1.09% | 2,188,222 |
| Dec 27, 2024 | 67.68 | 68.02 | 67.24 | 67.27 | -0.78 | -1.15% | 1,272,414 |
| Dec 26, 2024 | 67.41 | 68.22 | 67.40 | 68.05 | -0.08 | -0.12% | 2,022,645 |
| Dec 24, 2024 | 67.14 | 68.17 | 67.07 | 68.13 | -0.46 | -0.67% | 916,707 |
| Dec 23, 2024 | 69.29 | 69.36 | 68.49 | 68.59 | -0.91 | -1.31% | 1,089,900 |
| Dec 20, 2024 | 69.70 | 70.15 | 69.42 | 69.50 | 0.32 | 0.46% | 890,300 |
| Dec 19, 2024 | 69.30 | 69.68 | 68.60 | 69.18 | -1.53 | -2.16% | 2,003,252 |
| Dec 18, 2024 | 71.37 | 71.85 | 70.58 | 70.71 | -1.14 | -1.59% | 1,024,100 |
| Dec 17, 2024 | 71.53 | 72.07 | 71.45 | 71.85 | 0.51 | 0.71% | 2,521,927 |
| Dec 16, 2024 | 71.50 | 71.58 | 70.94 | 71.34 | 0.20 | 0.28% | 1,131,620 |