Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 21.2748 | -0.16 | -0.75% | 21.46 | 21.46 | 21.2748 | 321 |
| Jun 06 2024 | 21.4355 | 0.14 | 0.67% | 21.35 | 21.51 | 21.35 | 2,869 |
| Jun 05 2024 | 21.2934 | 0.12 | 0.56% | 21.25 | 21.2934 | 21.24 | 568 |
| Jun 04 2024 | 21.1752 | -0.11 | -0.52% | 21.18 | 21.26 | 21.13 | 9,532 |
| Jun 03 2024 | 21.2862 | -0.21 | -0.97% | 21.54 | 21.54 | 21.2862 | 2,056 |
| May 31 2024 | 21.4942 | 0.01 | 0.06% | 21.35 | 21.4942 | 21.35 | 2,095 |
| May 30 2024 | 21.4804 | -0.20 | -0.94% | 21.53 | 21.53 | 21.40 | 6,228 |
| May 29 2024 | 21.6846 | -0.25 | -1.13% | 21.77 | 21.77 | 21.635 | 1,527 |
| May 28 2024 | 21.9314 | -0.06 | -0.27% | 22.03 | 22.0941 | 21.86 | 42,547 |
| May 24 2024 | 21.9918 | 0.05 | 0.24% | 22.09 | 22.09 | 21.9918 | 2,073 |
| May 23 2024 | 21.9383 | -0.10 | -0.44% | 22.13 | 22.13 | 21.861 | 285 |
| May 22 2024 | 22.0357 | -0.16 | -0.72% | 22.12 | 22.12 | 22.0019 | 2,412 |
| May 21 2024 | 22.1955 | -0.14 | -0.60% | 22.31 | 22.31 | 22.1794 | 1,613 |
| May 20 2024 | 22.3306 | 0.04 | 0.20% | 22.31 | 22.3306 | 22.2801 | 842 |
| May 17 2024 | 22.287 | 0.12 | 0.56% | 22.20 | 22.305 | 22.20 | 1,057 |
| May 16 2024 | 22.1632 | 0.12 | 0.56% | 22.10 | 22.2012 | 22.09 | 1,615 |
| May 15 2024 | 22.04 | 0.18 | 0.85% | 21.89 | 22.08 | 21.87 | 7,831 |
| May 14 2024 | 21.855 | 0.04 | 0.19% | 21.84 | 21.855 | 21.74 | 785 |
| May 13 2024 | 21.8143 | 0.14 | 0.64% | 21.81 | 21.8752 | 21.76 | 1,589 |
| May 10 2024 | 21.675 | 0.08 | 0.37% | 21.71 | 21.71 | 21.63 | 564 |
| May 09 2024 | 21.5949 | 0.12 | 0.55% | 21.46 | 21.61 | 21.46 | 562 |
| May 08 2024 | 21.4767 | 0.00 | 0.00% | 21.35 | 21.4767 | 21.35 | 3,863 |
| May 07 2024 | 21.4772 | 0.00 | 0.01% | 21.50 | 21.531 | 21.476 | 988 |
| May 06 2024 | 21.475 | 0.05 | 0.22% | 21.52 | 21.52 | 21.46 | 1,124 |
| May 03 2024 | 21.4282 | 0.24 | 1.15% | 21.41 | 21.4282 | 21.41 | 41 |
| May 02 2024 | 21.1847 | 0.21 | 1.02% | 21.08 | 21.1847 | 21.08 | 722 |
| May 01 2024 | 20.9706 | 0.05 | 0.23% | 20.93 | 21.0883 | 20.93 | 1,891 |
| Apr 30 2024 | 20.9232 | -0.15 | -0.69% | 20.98 | 21.045 | 20.9232 | 1,033 |
| Apr 29 2024 | 21.0686 | 0.17 | 0.82% | 21.00 | 21.0686 | 20.98 | 5,776 |
| Apr 26 2024 | 20.8964 | 0.13 | 0.65% | 20.81 | 20.8964 | 20.81 | 648 |
| Apr 25 2024 | 20.7622 | 0.11 | 0.51% | 20.60 | 20.7622 | 20.60 | 450 |
| Apr 24 2024 | 20.657 | -0.06 | -0.29% | 20.66 | 20.685 | 20.60 | 6,875 |
| Apr 23 2024 | 20.7172 | 0.04 | 0.19% | 20.62 | 20.745 | 20.61 | 3,886 |
| Apr 22 2024 | 20.6788 | 0.16 | 0.77% | 20.54 | 20.6914 | 20.54 | 6,947 |
| Apr 19 2024 | 20.5215 | 0.01 | 0.05% | 20.475 | 20.55 | 20.475 | 1,527 |
| Apr 18 2024 | 20.5114 | -0.04 | -0.18% | 20.62 | 20.62 | 20.48 | 2,791 |
| Apr 17 2024 | 20.5481 | -0.04 | -0.21% | 20.65 | 20.65 | 20.53 | 691 |
| Apr 16 2024 | 20.5919 | -0.30 | -1.43% | 20.69 | 20.69 | 20.5888 | 948 |
| Apr 15 2024 | 20.891 | -0.16 | -0.75% | 21.12 | 21.12 | 20.891 | 684 |
| Apr 12 2024 | 21.0491 | -0.41 | -1.92% | 21.31 | 21.31 | 21.0491 | 3,236 |
| Apr 11 2024 | 21.461 | 0.04 | 0.19% | 21.51 | 21.51 | 21.38 | 914 |
| Apr 10 2024 | 21.4197 | -0.30 | -1.38% | 21.56 | 21.56 | 21.4197 | 1,620 |
| Apr 09 2024 | 21.7196 | 0.19 | 0.90% | 21.76 | 21.77 | 21.7196 | 504 |
| Apr 08 2024 | 21.5255 | 0.11 | 0.51% | 21.58 | 21.58 | 21.5255 | 823 |
| Apr 05 2024 | 21.417 | 0.07 | 0.31% | 21.40 | 21.417 | 21.40 | 118 |
| Apr 04 2024 | 21.3503 | 0.05 | 0.24% | 21.47 | 21.60 | 21.3503 | 1,356 |
| Apr 03 2024 | 21.2991 | 0.09 | 0.43% | 21.17 | 21.31 | 21.1401 | 3,935 |
| Apr 02 2024 | 21.2077 | 0.12 | 0.58% | 21.19 | 21.2077 | 21.19 | 457 |
| Apr 01 2024 | 21.085 | -0.05 | -0.22% | 21.22 | 21.22 | 21.0201 | 3,597 |
| Mar 28 2024 | 21.1312 | 0.00 | 0.01% | 21.13 | 21.1788 | 21.10 | 764 |
| Mar 27 2024 | 21.1284 | 0.09 | 0.43% | 21.06 | 21.13 | 21.05 | 2,099 |
| Mar 26 2024 | 21.0376 | -0.01 | -0.06% | 21.08 | 21.10 | 21.0376 | 1,849 |
| Mar 25 2024 | 21.05 | 0.00 | -0.01% | 21.05 | 21.10 | 21.03 | 2,266 |
| Mar 22 2024 | 21.0522 | -0.12 | -0.58% | 21.04 | 21.0696 | 21.04 | 817 |
| Mar 21 2024 | 21.175 | -0.13 | -0.60% | 21.28 | 21.28 | 21.175 | 1,399 |
| Mar 20 2024 | 21.303 | 0.25 | 1.19% | 21.06 | 21.303 | 21.06 | 702 |
| Mar 19 2024 | 21.0525 | -0.14 | -0.67% | 21.105 | 21.105 | 21.0525 | 691 |
| Mar 18 2024 | 21.1937 | -0.11 | -0.50% | 21.29 | 21.29 | 21.1937 | 462 |
| Mar 15 2024 | 21.30 | -0.08 | -0.39% | 21.32 | 21.32 | 21.29 | 926 |
| Mar 14 2024 | 21.3825 | -0.02 | -0.10% | 21.44 | 21.44 | 21.37 | 8,022 |
| Mar 13 2024 | 21.4049 | 0.03 | 0.16% | 21.29 | 21.42 | 21.29 | 1,757 |
| Mar 12 2024 | 21.3706 | 0.06 | 0.27% | 21.30 | 21.3706 | 21.27 | 2,375 |
| Mar 11 2024 | 21.314 | -0.03 | -0.12% | 21.29 | 21.3556 | 21.29 | 1,661 |
