EDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.82	40.82	40.52	40.56	40.56	-0.10%	82,261
Jun 25, 2026	40.97	40.97	40.35	40.60	40.60	0.52%	104,525
Jun 24, 2026	40.58	40.63	40.26	40.39	40.39	-0.59%	247,658
Jun 23, 2026	40.56	40.81	40.51	40.63	40.63	-1.48%	110,770
Jun 22, 2026	41.47	41.47	41.21	41.24	41.24	0.31%	143,589
Jun 18, 2026	41.99	41.99	41.63	41.63	41.11	0.14%	124,355
Jun 17, 2026	42.07	42.25	41.56	41.57	41.05	-0.88%	697,498
Jun 16, 2026	42.09	42.31	41.90	41.94	41.42	-0.90%	871,707
Jun 15, 2026	42.48	42.52	42.29	42.32	41.80	1.12%	93,355
Jun 12, 2026	41.75	41.88	41.51	41.85	41.33	0.70%	80,323
Jun 11, 2026	40.92	41.57	40.86	41.56	41.04	2.36%	123,539
Jun 10, 2026	40.74	40.94	40.51	40.60	40.10	-0.44%	85,192
Jun 9, 2026	41.17	41.23	40.33	40.78	40.27	0.67%	81,408
Jun 8, 2026	40.69	40.76	40.48	40.51	40.01	-0.17%	193,759
Jun 5, 2026	41.05	41.32	40.45	40.58	40.08	-2.29%	88,774
Jun 4, 2026	41.50	41.68	41.40	41.53	41.01	0.48%	80,924
Jun 3, 2026	41.64	41.64	41.28	41.33	40.82	-1.27%	105,571
Jun 2, 2026	41.61	41.90	41.51	41.86	41.34	1.01%	74,465
Jun 1, 2026	41.43	41.65	41.38	41.44	40.93	0.02%	109,946
May 29, 2026	41.48	41.56	41.29	41.43	40.92	0.05%	71,936
May 28, 2026	41.23	41.57	41.19	41.41	40.90	-0.14%	59,870
May 27, 2026	41.53	41.70	41.39	41.47	40.96	-0.43%	176,453
May 26, 2026	41.40	41.67	41.26	41.65	41.13	1.34%	73,082
May 22, 2026	41.10	41.43	40.95	41.10	40.59	-0.24%	64,996
May 21, 2026	40.86	41.38	40.83	41.20	40.69	0.29%	157,413
May 20, 2026	40.72	41.18	40.72	41.08	40.57	0.83%	55,787
May 19, 2026	40.56	40.92	40.56	40.74	40.23	-0.27%	60,927
May 18, 2026	40.85	40.98	40.69	40.85	40.34	0.10%	77,523
May 15, 2026	40.94	40.95	40.67	40.81	40.30	-1.66%	87,453
May 14, 2026	41.52	41.65	41.34	41.50	40.99	0.14%	61,225
May 13, 2026	41.34	41.63	41.23	41.44	40.93	0.27%	209,577
May 12, 2026	41.46	41.48	41.00	41.33	40.82	-1.29%	132,499
May 11, 2026	42.01	42.01	41.76	41.87	41.35	-0.21%	170,921
May 8, 2026	41.86	41.96	41.75	41.96	41.44	0.94%	63,384
May 7, 2026	41.98	41.98	41.47	41.57	41.05	-0.19%	73,269
May 6, 2026	41.39	41.74	41.39	41.65	41.13	1.36%	137,137
May 5, 2026	40.71	41.15	40.69	41.09	40.58	1.88%	132,597
May 4, 2026	40.55	40.67	40.28	40.33	39.83	-1.18%	96,220
May 1, 2026	40.81	41.03	40.53	40.81	40.30	0.27%	86,797
Apr 30, 2026	40.48	40.76	40.35	40.70	40.20	0.94%	99,104
Apr 29, 2026	40.52	40.58	40.28	40.32	39.82	-0.79%	94,014
Apr 28, 2026	40.56	40.71	40.51	40.64	40.14	-0.34%	114,692
Apr 27, 2026	40.82	40.91	40.67	40.78	40.27	-0.37%	105,864
Apr 24, 2026	40.77	40.95	40.67	40.93	40.42	0.32%	171,887
Apr 23, 2026	40.92	41.09	40.53	40.80	40.29	-1.26%	155,505
Apr 22, 2026	41.18	41.35	41.18	41.32	40.81	0.12%	82,666
Apr 21, 2026	41.58	41.65	41.18	41.27	40.76	-0.94%	98,303
Apr 20, 2026	41.62	41.68	41.49	41.66	41.14	-0.05%	86,535
Apr 17, 2026	41.77	41.99	41.58	41.68	41.16	1.09%	135,192
Apr 16, 2026	41.47	41.47	41.12	41.23	40.72	-0.07%	116,879
Apr 15, 2026	41.13	41.34	41.12	41.26	40.75	-0.02%	94,996
Apr 14, 2026	41.23	41.36	41.17	41.27	40.76	0.61%	197,230
Apr 13, 2026	40.60	41.12	40.59	41.02	40.51	0.12%	125,949
Apr 10, 2026	40.98	41.12	40.87	40.97	40.46	0.32%	107,975
Apr 9, 2026	40.45	40.89	40.44	40.84	40.33	-0.02%	102,309
Apr 8, 2026	41.10	41.19	40.57	40.85	40.34	3.26%	136,980
Apr 7, 2026	39.41	39.56	39.08	39.56	39.07	-0.03%	635,420
Apr 6, 2026	39.53	39.65	39.41	39.57	39.08	0.38%	130,035
Apr 2, 2026	39.24	39.87	39.03	39.42	38.93	-0.35%	163,885
Apr 1, 2026	39.48	39.79	39.42	39.56	39.07	0.20%	121,000
Mar 31, 2026	38.65	39.54	38.65	39.48	38.99	2.23%	176,496
Mar 30, 2026	38.80	38.82	38.45	38.62	38.14	-0.18%	124,434
Mar 27, 2026	38.72	39.01	38.62	38.69	38.21	-0.10%	210,488
Mar 26, 2026	39.22	39.28	38.68	38.73	38.25	-2.12%	177,342
Mar 25, 2026	39.69	39.69	39.39	39.57	39.08	1.57%	150,068
Mar 24, 2026	38.73	39.14	38.71	38.96	38.48	-1.22%	247,728
Mar 23, 2026	39.13	39.61	38.97	39.44	38.95	2.00%	179,574
Mar 20, 2026	39.50	39.55	38.86	38.98	38.19	-1.69%	137,876
Mar 19, 2026	39.30	39.71	39.14	39.65	38.84	0.25%	263,589
Mar 18, 2026	40.04	40.04	39.55	39.55	38.75	-1.70%	149,369
Mar 17, 2026	40.35	40.38	39.81	40.24	39.42	0.66%	176,434
Mar 16, 2026	39.83	40.10	39.76	39.97	39.16	1.47%	165,030
Mar 13, 2026	39.93	40.02	39.30	39.39	38.59	-0.63%	138,952
Mar 12, 2026	40.15	40.19	39.61	39.64	38.83	-1.84%	130,628
Mar 11, 2026	40.34	40.56	40.25	40.39	39.56	-0.06%	120,214
Mar 10, 2026	40.39	40.86	40.32	40.41	39.59	0.40%	132,234
Mar 9, 2026	39.67	40.36	39.60	40.25	39.43	0.32%	311,217
Mar 6, 2026	40.01	40.25	39.75	40.12	39.30	-0.82%	303,990
Mar 5, 2026	40.72	40.77	40.18	40.45	39.63	-1.27%	321,793
Mar 4, 2026	40.85	41.09	40.64	40.97	40.14	-0.07%	339,796
Mar 3, 2026	41.23	41.23	40.26	41.00	40.17	-2.64%	507,429
Mar 2, 2026	42.04	42.21	41.81	42.11	41.25	-1.89%	238,274
Feb 27, 2026	42.87	42.97	42.76	42.92	42.05	-0.44%	210,371
Feb 26, 2026	43.25	43.45	42.86	43.11	42.23	-0.74%	199,491
Feb 25, 2026	43.37	43.49	43.22	43.43	42.55	0.21%	216,185
Feb 24, 2026	43.21	43.44	43.03	43.34	42.46	1.10%	198,770
Feb 23, 2026	43.18	43.30	42.80	42.87	42.00	-0.51%	195,208
Feb 20, 2026	42.64	43.11	42.61	43.09	42.21	1.27%	251,526
Feb 19, 2026	42.50	42.69	42.37	42.55	41.69	-0.26%	276,519
Feb 18, 2026	42.76	42.83	42.47	42.66	41.79	0.35%	186,567
Feb 17, 2026	42.42	42.60	42.16	42.51	41.65	0.14%	159,586
Feb 13, 2026	42.34	42.45	42.09	42.45	41.59	0.05%	197,211
Feb 12, 2026	42.78	42.78	42.30	42.43	41.57	-0.24%	232,277
Feb 11, 2026	42.23	42.54	42.20	42.53	41.67	0.78%	197,398
Feb 10, 2026	42.18	42.32	42.04	42.20	41.34	0.07%	274,997
Feb 9, 2026	41.87	42.21	41.81	42.17	41.31	0.62%	240,711
Feb 6, 2026	41.67	41.93	41.48	41.91	41.06	1.62%	178,136
Feb 5, 2026	41.18	41.41	41.13	41.24	40.40	-0.27%	275,600
Feb 4, 2026	41.57	41.69	41.18	41.35	40.51	-0.07%	250,003
Feb 3, 2026	41.60	41.60	41.11	41.38	40.54	0.10%	203,501