(EDV)
AMEX: EDV
· Real-Time Price · USD
64.74
-0.68 (-1.04%)
At close: Aug 15, 2025, 3:59 PM
EDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 66.08 | 66.08 | 65.27 | 65.42 | 65.42 | -1.13% | 888,964 |
| Aug 13, 2025 | 65.87 | 66.32 | 65.87 | 66.17 | 66.17 | 1.30% | 790,207 |
| Aug 12, 2025 | 65.30 | 65.42 | 64.88 | 65.32 | 65.32 | -0.94% | 1,433,306 |
| Aug 11, 2025 | 66.13 | 66.26 | 65.78 | 65.94 | 65.94 | 0.15% | 1,065,934 |
| Aug 8, 2025 | 65.90 | 65.91 | 65.65 | 65.84 | 65.84 | -0.66% | 791,200 |
| Aug 7, 2025 | 66.59 | 67.00 | 66.23 | 66.28 | 66.28 | -0.26% | 352,426 |
| Aug 6, 2025 | 66.56 | 66.75 | 65.31 | 66.45 | 66.45 | -1.01% | 680,506 |
| Aug 5, 2025 | 66.71 | 67.24 | 66.45 | 67.13 | 67.13 | 0.63% | 1,308,200 |
| Aug 4, 2025 | 66.62 | 66.87 | 66.30 | 66.71 | 66.71 | 0.39% | 527,504 |
| Aug 1, 2025 | 66.24 | 66.64 | 66.19 | 66.45 | 66.45 | 1.70% | 1,722,376 |
| Jul 31, 2025 | 65.58 | 65.87 | 65.28 | 65.34 | 65.34 | 0.18% | 834,009 |
| Jul 30, 2025 | 65.14 | 65.27 | 64.83 | 65.22 | 65.22 | -0.78% | 992,756 |
| Jul 29, 2025 | 64.50 | 65.75 | 64.46 | 65.73 | 65.73 | 2.61% | 656,821 |
| Jul 28, 2025 | 64.16 | 64.45 | 63.98 | 64.06 | 64.06 | -0.94% | 518,500 |
| Jul 25, 2025 | 63.95 | 64.70 | 63.89 | 64.67 | 64.67 | 0.83% | 798,400 |
| Jul 24, 2025 | 63.68 | 64.47 | 63.65 | 64.14 | 64.14 | -0.06% | 372,304 |
| Jul 23, 2025 | 64.19 | 64.38 | 63.91 | 64.18 | 64.18 | -0.88% | 705,600 |
| Jul 22, 2025 | 64.37 | 65.05 | 64.33 | 64.75 | 64.75 | 0.97% | 658,600 |
| Jul 21, 2025 | 64.49 | 64.83 | 64.13 | 64.13 | 64.13 | 1.12% | 822,115 |
| Jul 18, 2025 | 63.59 | 63.62 | 63.15 | 63.42 | 63.42 | 0.16% | 1,019,800 |