EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.01	40.25	39.75	40.12	40.12	-0.82%	303,990
Mar 5, 2026	40.72	40.77	40.18	40.45	40.45	-1.27%	277,415
Mar 4, 2026	40.85	41.09	40.64	40.97	40.97	-0.07%	339,796
Mar 3, 2026	41.23	41.23	40.26	41.00	41.00	-2.64%	507,428
Mar 2, 2026	42.04	42.21	41.81	42.11	42.11	-1.89%	238,269
Feb 27, 2026	42.87	42.97	42.76	42.92	42.92	-0.44%	210,371
Feb 26, 2026	43.25	43.45	42.86	43.11	43.11	-0.74%	199,491
Feb 25, 2026	43.37	43.49	43.22	43.43	43.43	0.21%	216,185
Feb 24, 2026	43.21	43.44	43.03	43.34	43.34	1.10%	198,624
Feb 23, 2026	43.18	43.30	42.80	42.87	42.87	-0.51%	195,208
Feb 20, 2026	42.64	43.11	42.61	43.09	43.09	1.27%	251,524
Feb 19, 2026	42.50	42.69	42.37	42.55	42.55	-0.26%	276,519
Feb 18, 2026	42.76	42.83	42.47	42.66	42.66	0.35%	186,564
Feb 17, 2026	42.42	42.60	42.16	42.51	42.51	0.14%	159,586
Feb 13, 2026	42.34	42.45	42.09	42.45	42.45	0.05%	197,211
Feb 12, 2026	42.78	42.78	42.30	42.43	42.43	-0.24%	232,277
Feb 11, 2026	42.23	42.54	42.20	42.53	42.53	0.78%	197,398
Feb 10, 2026	42.18	42.32	42.04	42.20	42.20	0.07%	274,617
Feb 9, 2026	41.87	42.21	41.81	42.17	42.17	0.62%	240,711
Feb 6, 2026	41.67	41.93	41.48	41.91	41.91	1.62%	178,091
Feb 5, 2026	41.18	41.41	41.13	41.24	41.24	-0.27%	275,600
Feb 4, 2026	41.57	41.69	41.18	41.35	41.35	-0.07%	249,973
Feb 3, 2026	41.60	41.60	41.11	41.38	41.38	0.10%	203,501
Feb 2, 2026	41.22	41.40	40.96	41.34	41.34	0.54%	237,100
Jan 30, 2026	41.82	41.82	40.97	41.12	41.12	-1.41%	290,221
Jan 29, 2026	41.85	41.99	41.38	41.71	41.71	-0.33%	210,858
Jan 28, 2026	42.06	42.06	41.64	41.85	41.85	-0.33%	197,160
Jan 27, 2026	41.69	41.99	41.64	41.99	41.99	1.28%	150,426
Jan 26, 2026	41.28	41.53	41.28	41.46	41.46	0.70%	200,219
Jan 23, 2026	41.12	41.19	40.80	41.17	41.17	0.51%	201,025
Jan 22, 2026	40.73	41.04	40.64	40.96	40.96	1.16%	314,746
Jan 21, 2026	40.25	40.60	40.25	40.49	40.49	0.82%	238,469
Jan 20, 2026	40.12	40.25	40.05	40.16	40.16	0.12%	514,604
Jan 16, 2026	40.00	40.12	39.91	40.11	40.11	-	163,861
Jan 15, 2026	40.00	40.28	39.91	40.11	40.11	0.48%	140,935
Jan 14, 2026	39.70	39.94	39.62	39.92	39.92	0.71%	105,559
Jan 13, 2026	39.73	39.76	39.57	39.64	39.64	-0.60%	146,758
Jan 12, 2026	39.65	39.88	39.65	39.88	39.88	0.58%	345,634
Jan 9, 2026	39.51	39.74	39.47	39.65	39.65	0.46%	132,365
Jan 8, 2026	39.44	39.50	39.30	39.47	39.47	-0.20%	211,061
Jan 7, 2026	39.75	39.75	39.48	39.55	39.55	-0.43%	181,009
Jan 6, 2026	39.79	39.85	39.62	39.72	39.72	0.61%	152,996
Jan 5, 2026	39.33	39.49	39.24	39.48	39.48	0.74%	122,751
Jan 2, 2026	39.32	39.36	39.16	39.19	39.19	0.10%	160,756
Dec 31, 2025	39.34	39.36	39.15	39.15	39.15	-0.43%	88,165
Dec 30, 2025	39.32	39.39	39.18	39.32	39.32	0.54%	118,025
Dec 29, 2025	39.08	39.20	39.01	39.11	39.11	-0.71%	81,639
Dec 26, 2025	39.31	39.39	39.20	39.39	39.39	0.28%	35,849
Dec 24, 2025	39.25	39.40	39.15	39.28	39.28	0.13%	64,669
Dec 23, 2025	39.03	39.77	38.90	39.23	39.23	0.74%	105,269
Dec 22, 2025	38.95	39.07	38.86	38.94	38.94	-0.61%	77,806
Dec 19, 2025	39.22	39.38	38.99	39.18	38.93	0.20%	158,804
Dec 18, 2025	38.96	39.37	38.87	39.10	38.85	0.93%	313,125
Dec 17, 2025	39.11	39.17	38.67	38.74	38.49	-0.77%	83,280
Dec 16, 2025	39.17	39.17	38.90	39.04	38.79	-0.36%	117,800
Dec 15, 2025	39.32	39.43	39.05	39.18	38.93	0.68%	115,310
Dec 12, 2025	39.22	39.22	38.77	38.92	38.66	-0.47%	87,262
Dec 11, 2025	38.95	39.12	38.77	39.10	38.85	0.64%	94,018
Dec 10, 2025	38.53	38.93	38.41	38.85	38.60	0.41%	127,804
Dec 9, 2025	38.64	38.99	38.44	38.69	38.44	0.10%	118,222
Dec 8, 2025	38.96	38.96	38.50	38.65	38.40	-0.62%	79,045
Dec 5, 2025	39.11	39.26	38.75	38.89	38.64	-0.36%	177,718
Dec 4, 2025	39.12	39.12	38.88	39.03	38.78	0.33%	167,500
Dec 3, 2025	39.00	39.04	38.75	38.90	38.65	0.08%	101,881
Dec 2, 2025	38.95	38.98	38.73	38.87	38.62	0.41%	90,100
Dec 1, 2025	38.77	38.89	38.69	38.71	38.46	-0.05%	203,023
Nov 28, 2025	38.85	38.85	38.57	38.73	38.48	-0.23%	53,809
Nov 26, 2025	38.72	38.94	38.65	38.82	38.57	0.54%	84,589
Nov 25, 2025	38.46	38.66	38.28	38.61	38.36	0.42%	88,273
Nov 24, 2025	38.26	38.50	38.13	38.45	38.20	0.60%	105,481
Nov 21, 2025	38.00	38.32	37.86	38.22	37.97	0.31%	105,801
Nov 20, 2025	38.66	38.70	38.01	38.10	37.85	-0.78%	178,255
Nov 19, 2025	38.53	38.62	38.36	38.40	38.15	-0.60%	124,741
Nov 18, 2025	38.69	38.84	38.35	38.63	38.38	-0.23%	120,755
Nov 17, 2025	38.99	39.06	38.63	38.72	38.47	-1.07%	101,196
Nov 14, 2025	38.94	39.29	38.94	39.14	38.89	0.36%	88,120
Nov 13, 2025	39.25	39.35	38.96	39.00	38.75	-0.38%	126,887
Nov 12, 2025	39.26	39.27	39.06	39.15	38.90	-0.05%	116,986
Nov 11, 2025	39.00	39.25	39.00	39.17	38.92	0.51%	169,358
Nov 10, 2025	38.98	39.05	38.82	38.97	38.72	0.44%	82,934
Nov 7, 2025	38.72	38.85	38.57	38.80	38.55	0.25%	85,673
Nov 6, 2025	38.95	38.97	38.59	38.71	38.46	-0.06%	104,963
Nov 5, 2025	38.50	38.85	38.46	38.73	38.48	1.20%	83,532
Nov 4, 2025	38.35	38.55	38.21	38.27	38.02	-0.85%	208,575
Nov 3, 2025	38.47	38.70	38.46	38.60	38.35	0.10%	116,917
Oct 31, 2025	38.53	38.70	38.36	38.56	38.31	-0.10%	61,359
Oct 30, 2025	38.64	38.87	38.16	38.60	38.35	-0.87%	79,244
Oct 29, 2025	39.13	39.20	38.82	38.94	38.69	-0.13%	68,092
Oct 28, 2025	38.99	39.09	38.88	38.99	38.74	-0.05%	84,715
Oct 27, 2025	39.07	39.10	38.91	39.01	38.76	-0.23%	50,582
Oct 24, 2025	39.15	39.24	38.95	39.10	38.85	0.46%	85,788
Oct 23, 2025	38.94	39.12	38.80	38.92	38.67	0.70%	88,645
Oct 22, 2025	38.73	38.78	38.51	38.65	38.40	0.10%	94,790
Oct 21, 2025	38.66	38.78	38.53	38.61	38.36	-0.41%	103,777
Oct 20, 2025	38.63	38.88	38.54	38.77	38.52	0.65%	159,067
Oct 17, 2025	38.31	38.62	38.13	38.52	38.27	-0.03%	74,479
Oct 16, 2025	38.58	38.68	38.43	38.53	38.28	0.23%	73,654
Oct 15, 2025	38.53	38.76	38.26	38.44	38.19	0.50%	45,962
Oct 14, 2025	38.24	38.41	38.02	38.25	38.00	-0.49%	110,256
Oct 13, 2025	38.48	38.58	38.36	38.44	38.19	1.67%	58,412