EDOW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.76	44.12	43.76	43.96	43.96	0.79%	12,019
Jun 25, 2026	43.92	44.08	43.59	43.62	43.62	-0.46%	17,614
Jun 24, 2026	43.83	44.26	43.83	43.95	43.82	0.20%	10,785
Jun 23, 2026	43.65	43.93	43.57	43.86	43.73	0.48%	131,433
Jun 22, 2026	43.69	43.88	43.58	43.65	43.52	-0.24%	33,456
Jun 18, 2026	43.93	43.93	43.67	43.75	43.62	0.18%	19,149
Jun 17, 2026	44.18	44.33	43.13	43.68	43.55	-1.50%	15,007
Jun 16, 2026	44.27	44.43	44.17	44.34	44.21	0.47%	18,192
Jun 15, 2026	44.16	44.35	44.12	44.13	44.00	0.58%	6,918
Jun 12, 2026	43.99	44.05	43.70	43.87	43.74	0.24%	18,084
Jun 11, 2026	43.26	43.85	43.24	43.77	43.64	1.32%	8,005
Jun 10, 2026	43.35	43.60	43.14	43.20	43.07	-0.99%	8,203
Jun 9, 2026	43.64	43.81	43.39	43.63	43.50	0.19%	4,735
Jun 8, 2026	43.64	43.82	43.55	43.55	43.42	-0.23%	8,689
Jun 5, 2026	44.11	44.11	43.57	43.65	43.52	-0.79%	15,047
Jun 4, 2026	43.98	44.11	43.92	43.99	43.86	1.11%	13,117
Jun 3, 2026	43.82	43.84	43.51	43.51	43.38	-1.18%	17,223
Jun 2, 2026	43.93	44.13	43.91	44.03	43.89	0.12%	5,456
Jun 1, 2026	43.94	43.98	43.79	43.97	43.84	-0.04%	19,792
May 29, 2026	43.82	44.04	43.75	43.99	43.86	0.54%	18,018
May 28, 2026	43.74	43.84	43.66	43.75	43.62	-0.06%	13,096
May 27, 2026	43.54	43.93	43.54	43.78	43.65	0.59%	13,229
May 26, 2026	43.82	43.82	43.41	43.52	43.39	-0.56%	13,593
May 22, 2026	43.80	43.87	43.65	43.77	43.64	0.64%	11,823
May 21, 2026	43.05	43.50	42.92	43.49	43.36	0.62%	7,111
May 20, 2026	42.99	43.27	42.90	43.23	43.10	0.91%	10,395
May 19, 2026	43.01	43.10	42.82	42.84	42.71	-0.67%	12,543
May 18, 2026	42.88	43.13	42.88	43.13	43.00	0.68%	4,760
May 15, 2026	42.98	42.99	42.84	42.84	42.71	-0.66%	6,273
May 14, 2026	43.20	43.23	43.10	43.12	42.99	0.86%	10,280
May 13, 2026	42.68	42.83	42.56	42.76	42.63	-0.02%	7,870
May 12, 2026	42.49	42.80	42.49	42.77	42.64	0.42%	8,692
May 11, 2026	42.64	42.72	42.48	42.59	42.46	-0.31%	16,391
May 8, 2026	42.76	42.76	42.60	42.72	42.59	0.21%	11,189
May 7, 2026	42.86	42.86	42.56	42.63	42.50	-0.30%	14,447
May 6, 2026	42.69	42.79	42.61	42.76	42.63	1.03%	14,699
May 5, 2026	42.28	42.47	42.16	42.32	42.19	0.37%	13,124
May 4, 2026	42.41	42.54	42.12	42.17	42.04	-0.90%	20,243
May 1, 2026	42.83	42.94	42.55	42.55	42.42	-0.20%	10,208
Apr 30, 2026	42.19	42.67	42.19	42.64	42.51	1.08%	5,400
Apr 29, 2026	42.24	42.24	42.09	42.18	42.06	-0.35%	10,936
Apr 28, 2026	42.50	42.50	42.21	42.33	42.21	0.24%	23,733
Apr 27, 2026	42.27	42.45	42.21	42.23	42.11	-0.24%	11,232
Apr 24, 2026	42.38	42.38	42.22	42.33	42.20	-0.06%	8,296
Apr 23, 2026	42.45	42.45	42.10	42.36	42.23	-0.43%	10,973
Apr 22, 2026	42.46	42.64	42.46	42.54	42.41	0.44%	7,315
Apr 21, 2026	42.77	42.88	42.35	42.35	42.23	-0.54%	9,609
Apr 20, 2026	42.62	42.70	42.52	42.58	42.45	-0.17%	15,956
Apr 17, 2026	42.28	42.86	42.28	42.65	42.52	1.55%	19,272
Apr 16, 2026	41.90	42.00	41.79	42.00	41.88	0.41%	18,659
Apr 15, 2026	41.89	41.93	41.65	41.83	41.71	-0.01%	12,967
Apr 14, 2026	41.54	41.89	41.54	41.84	41.71	0.61%	15,053
Apr 13, 2026	41.14	41.58	41.08	41.58	41.46	0.66%	9,625
Apr 10, 2026	41.70	41.70	41.27	41.31	41.19	-0.85%	18,904
Apr 9, 2026	41.31	41.74	41.26	41.66	41.54	0.65%	17,544
Apr 8, 2026	41.34	41.44	41.17	41.39	41.27	2.30%	17,155
Apr 7, 2026	40.60	40.60	40.26	40.46	40.34	-0.36%	16,286
Apr 6, 2026	40.53	40.66	40.47	40.61	40.49	0.23%	18,256
Apr 2, 2026	40.21	40.53	40.11	40.52	40.40	0.02%	14,385
Apr 1, 2026	40.67	40.71	40.44	40.51	40.39	-0.15%	41,849
Mar 31, 2026	40.24	40.57	40.11	40.57	40.45	1.76%	263,119
Mar 30, 2026	40.07	40.13	39.69	39.87	39.75	0.35%	22,068
Mar 27, 2026	40.09	40.23	39.71	39.73	39.61	-1.46%	31,089
Mar 26, 2026	40.58	40.79	40.32	40.32	40.20	-0.92%	11,879
Mar 25, 2026	40.89	40.96	40.74	40.83	40.57	0.76%	20,889
Mar 24, 2026	40.45	40.82	40.40	40.52	40.27	-0.44%	15,787
Mar 23, 2026	40.85	40.98	40.60	40.70	40.45	1.27%	17,590
Mar 20, 2026	40.53	40.55	40.13	40.19	39.94	-1.09%	12,242
Mar 19, 2026	40.59	40.74	40.43	40.63	40.38	-0.49%	27,558
Mar 18, 2026	41.38	41.38	40.83	40.83	40.58	-1.69%	7,151
Mar 17, 2026	41.76	41.78	41.52	41.53	41.28	-0.07%	25,903
Mar 16, 2026	41.51	41.67	41.46	41.56	41.31	0.56%	7,520
Mar 13, 2026	41.46	41.71	41.26	41.33	41.08	-	13,092
Mar 12, 2026	41.48	41.58	41.29	41.33	41.08	-1.06%	247,544
Mar 11, 2026	42.01	42.01	41.65	41.77	41.51	-0.61%	18,245
Mar 10, 2026	41.86	42.28	41.81	42.03	41.77	0.19%	23,172
Mar 9, 2026	41.56	42.04	41.24	41.95	41.69	0.24%	22,186
Mar 6, 2026	41.77	41.91	41.47	41.85	41.59	-0.79%	19,487
Mar 5, 2026	42.44	42.49	42.04	42.18	41.92	-1.45%	25,222
Mar 4, 2026	42.46	42.86	42.46	42.81	42.54	0.34%	7,210
Mar 3, 2026	42.31	42.80	42.11	42.66	42.40	-0.65%	62,513
Mar 2, 2026	42.71	43.06	42.71	42.94	42.68	-0.23%	30,909
Feb 27, 2026	42.79	43.18	42.77	43.04	42.78	-0.10%	20,553
Feb 26, 2026	43.36	43.36	42.99	43.08	42.82	-0.24%	15,495
Feb 25, 2026	43.17	43.20	42.95	43.19	42.92	0.14%	20,259
Feb 24, 2026	42.82	43.17	42.82	43.12	42.86	0.80%	11,191
Feb 23, 2026	43.10	43.10	42.73	42.78	42.52	-1.04%	20,563
Feb 20, 2026	43.14	43.23	42.94	43.23	42.96	0.47%	13,871
Feb 19, 2026	43.14	43.24	42.94	43.03	42.76	-0.47%	17,301
Feb 18, 2026	43.12	43.30	43.05	43.23	42.96	0.20%	12,962
Feb 17, 2026	43.13	43.22	42.87	43.14	42.87	-0.05%	11,589
Feb 13, 2026	43.01	43.34	43.01	43.16	42.89	0.16%	21,637
Feb 12, 2026	43.49	43.60	43.06	43.09	42.82	-1.06%	23,019
Feb 11, 2026	43.65	43.66	43.44	43.55	43.28	0.05%	15,066
Feb 10, 2026	43.62	43.75	43.53	43.53	43.26	0.16%	15,181
Feb 9, 2026	43.45	43.59	43.34	43.46	43.19	-0.48%	28,286
Feb 6, 2026	42.96	43.67	42.96	43.67	43.40	2.20%	43,416
Feb 5, 2026	42.96	43.02	42.73	42.73	42.47	-0.90%	29,776
Feb 4, 2026	42.80	43.22	42.80	43.12	42.85	1.09%	33,923
Feb 3, 2026	42.50	42.79	42.43	42.66	42.39	0.10%	35,470