EDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.44	42.49	42.04	42.18	42.18	-1.46%	25,222
Mar 4, 2026	42.46	42.86	42.46	42.81	42.81	0.34%	7,209
Mar 3, 2026	42.31	42.80	42.11	42.66	42.66	-0.65%	62,513
Mar 2, 2026	42.71	43.06	42.71	42.94	42.94	-0.23%	30,909
Feb 27, 2026	42.79	43.18	42.77	43.04	43.04	-0.10%	20,553
Feb 26, 2026	43.36	43.36	42.99	43.08	43.08	-0.24%	15,464
Feb 25, 2026	43.17	43.20	42.95	43.19	43.19	0.14%	20,258
Feb 24, 2026	42.82	43.17	42.82	43.12	43.12	0.80%	11,191
Feb 23, 2026	43.10	43.10	42.73	42.78	42.78	-1.04%	20,563
Feb 20, 2026	43.14	43.23	42.94	43.23	43.23	0.47%	13,871
Feb 19, 2026	43.14	43.24	42.94	43.03	43.03	-0.46%	17,301
Feb 18, 2026	43.12	43.30	43.05	43.23	43.23	0.20%	12,955
Feb 17, 2026	43.13	43.22	42.87	43.14	43.14	-0.05%	11,584
Feb 13, 2026	43.01	43.34	43.01	43.16	43.16	0.16%	21,637
Feb 12, 2026	43.49	43.60	43.06	43.09	43.09	-1.06%	23,019
Feb 11, 2026	43.65	43.66	43.44	43.55	43.55	0.05%	15,065
Feb 10, 2026	43.62	43.75	43.53	43.53	43.53	0.16%	15,181
Feb 9, 2026	43.45	43.59	43.34	43.46	43.46	-0.48%	28,286
Feb 6, 2026	42.96	43.67	42.96	43.67	43.67	2.20%	43,186
Feb 5, 2026	42.96	43.02	42.73	42.73	42.73	-0.90%	28,849
Feb 4, 2026	42.80	43.22	42.80	43.12	43.12	1.09%	33,923
Feb 3, 2026	42.50	42.79	42.43	42.66	42.66	0.11%	35,470
Feb 2, 2026	42.17	42.64	42.13	42.61	42.61	0.69%	118,030
Jan 30, 2026	42.10	42.35	41.93	42.32	42.32	0.43%	1,314,219
Jan 29, 2026	42.07	42.30	41.90	42.14	42.14	0.12%	10,862
Jan 28, 2026	42.12	42.18	41.99	42.09	42.09	-0.21%	13,513
Jan 27, 2026	42.11	42.22	42.03	42.18	42.18	-0.66%	11,861
Jan 26, 2026	42.35	42.46	42.34	42.46	42.46	0.45%	4,572
Jan 23, 2026	42.20	42.29	42.16	42.27	42.27	-0.06%	5,762
Jan 22, 2026	42.37	42.47	42.29	42.30	42.29	0.61%	14,012
Jan 21, 2026	41.62	42.09	41.62	42.04	42.04	1.20%	20,823
Jan 20, 2026	41.63	41.83	41.54	41.54	41.54	-1.59%	13,532
Jan 16, 2026	42.28	42.30	42.16	42.21	42.21	-0.24%	6,917
Jan 15, 2026	42.30	42.43	42.25	42.31	42.31	0.25%	8,114
Jan 14, 2026	42.13	42.24	42.03	42.20	42.20	-0.01%	11,371
Jan 13, 2026	42.37	42.37	42.14	42.21	42.21	-0.43%	8,666
Jan 12, 2026	42.17	42.39	42.01	42.39	42.39	0.01%	8,587
Jan 9, 2026	42.23	42.40	42.10	42.39	42.39	0.81%	9,159
Jan 8, 2026	41.64	42.16	41.64	42.05	42.05	0.56%	22,920
Jan 7, 2026	42.21	42.21	41.81	41.81	41.81	-0.78%	13,901
Jan 6, 2026	41.79	42.18	41.79	42.14	42.14	0.74%	11,980
Jan 5, 2026	41.53	41.96	41.53	41.83	41.83	0.82%	15,037
Jan 2, 2026	41.23	41.49	41.15	41.49	41.49	0.46%	79,845
Dec 31, 2025	41.58	41.58	41.30	41.30	41.30	-0.72%	70,364
Dec 30, 2025	41.58	41.65	41.51	41.60	41.60	-0.10%	40,259
Dec 29, 2025	41.62	41.67	41.62	41.64	41.64	-0.13%	4,501
Dec 26, 2025	41.65	41.78	41.61	41.70	41.70	0.05%	8,269
Dec 24, 2025	41.39	41.67	41.39	41.67	41.67	0.65%	69,565
Dec 23, 2025	41.23	41.44	41.23	41.41	41.41	0.25%	5,175
Dec 22, 2025	41.23	41.42	41.23	41.30	41.30	0.24%	10,465
Dec 19, 2025	41.15	41.36	41.15	41.20	41.20	-0.01%	10,300
Dec 18, 2025	41.28	41.46	41.21	41.21	41.21	-0.05%	6,816
Dec 17, 2025	41.34	41.50	41.16	41.23	41.23	-0.31%	11,140
Dec 16, 2025	41.52	41.52	41.14	41.36	41.36	-0.65%	15,210
Dec 15, 2025	41.67	41.68	41.45	41.63	41.63	0.02%	8,055
Dec 12, 2025	41.66	41.74	41.40	41.62	41.62	-0.30%	19,759
Dec 11, 2025	41.40	41.81	41.40	41.75	41.58	0.86%	15,508
Dec 10, 2025	40.99	41.46	40.99	41.39	41.22	0.98%	14,266
Dec 9, 2025	41.13	41.25	40.97	40.99	40.82	-0.26%	8,473
Dec 8, 2025	41.39	41.39	41.09	41.10	40.93	-0.55%	12,857
Dec 5, 2025	41.49	41.51	41.32	41.32	41.15	-0.08%	7,167
Dec 4, 2025	41.42	41.47	41.29	41.36	41.19	-0.27%	16,492
Dec 3, 2025	41.12	41.50	41.12	41.47	41.30	0.83%	8,568
Dec 2, 2025	41.09	41.27	40.97	41.13	40.96	0.32%	18,813
Dec 1, 2025	41.09	41.19	41.00	41.00	40.83	-0.57%	7,570
Nov 28, 2025	41.07	41.26	41.07	41.24	41.07	0.44%	4,603
Nov 26, 2025	40.88	41.16	40.88	41.05	40.89	0.55%	12,725
Nov 25, 2025	40.34	40.88	40.34	40.83	40.66	1.35%	38,992
Nov 24, 2025	40.28	40.37	40.21	40.29	40.12	0.20%	11,714
Nov 21, 2025	39.89	40.43	39.89	40.21	40.04	1.22%	11,627
Nov 20, 2025	40.41	40.60	39.72	39.72	39.56	-0.79%	10,661
Nov 19, 2025	40.06	40.15	39.85	40.04	39.87	-0.10%	12,872
Nov 18, 2025	40.08	40.26	39.91	40.08	39.92	-0.61%	11,343
Nov 17, 2025	40.72	40.74	40.26	40.32	40.16	-0.99%	14,857
Nov 14, 2025	40.59	40.88	40.51	40.73	40.56	-0.46%	9,285
Nov 13, 2025	41.31	41.38	40.85	40.92	40.75	-1.11%	13,202
Nov 12, 2025	41.26	41.51	41.26	41.38	41.21	0.54%	19,463
Nov 11, 2025	40.65	41.20	40.65	41.16	40.99	1.35%	15,319
Nov 10, 2025	40.45	40.61	40.33	40.61	40.44	0.79%	5,690
Nov 7, 2025	40.18	40.29	40.02	40.29	40.13	0.16%	7,654
Nov 6, 2025	40.18	40.32	40.07	40.23	40.06	-0.74%	9,263
Nov 5, 2025	40.30	40.60	40.25	40.52	40.36	0.56%	9,541
Nov 4, 2025	40.42	40.46	40.20	40.30	40.13	-0.61%	22,008
Nov 3, 2025	40.88	40.88	40.46	40.55	40.38	-0.70%	8,084
Oct 31, 2025	40.74	40.88	40.62	40.83	40.67	0.42%	12,101
Oct 30, 2025	40.58	41.05	40.58	40.66	40.49	-0.18%	12,776
Oct 29, 2025	41.05	41.09	40.69	40.73	40.57	-0.57%	14,269
Oct 28, 2025	41.00	41.12	40.91	40.97	40.80	0.25%	8,941
Oct 27, 2025	40.85	40.86	40.71	40.86	40.70	0.60%	9,183
Oct 24, 2025	40.54	40.76	40.54	40.62	40.46	0.64%	4,192
Oct 23, 2025	40.39	40.42	40.20	40.36	40.20	0.16%	5,727
Oct 22, 2025	40.44	40.48	40.23	40.30	40.13	-0.52%	6,848
Oct 21, 2025	40.28	40.62	40.28	40.51	40.35	0.71%	64,704
Oct 20, 2025	40.01	40.23	39.94	40.23	40.06	1.06%	8,673
Oct 17, 2025	39.54	39.80	39.54	39.80	39.64	0.78%	5,609
Oct 16, 2025	39.79	39.82	39.37	39.49	39.33	-0.55%	6,378
Oct 15, 2025	39.87	40.09	39.66	39.71	39.55	-0.04%	6,580
Oct 14, 2025	39.26	39.88	39.21	39.73	39.57	0.50%	11,720
Oct 13, 2025	39.53	39.65	39.47	39.53	39.37	1.03%	3,401
Oct 10, 2025	39.97	40.06	39.13	39.13	38.97	-1.83%	10,581