EUDV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.36	52.36	52.36	52.36	52.36	0.08%	19
Jun 25, 2026	52.32	52.32	52.32	52.32	52.32	0.40%	29
Jun 24, 2026	52.11	52.11	52.11	52.11	52.11	1.02%	151
Jun 23, 2026	52.31	52.31	52.31	52.31	51.58	-0.40%	55
Jun 22, 2026	52.51	52.51	52.51	52.51	51.79	-0.27%	99
Jun 18, 2026	52.66	52.66	52.66	52.66	51.93	-0.37%	12
Jun 17, 2026	52.85	52.85	52.85	52.85	52.12	-1.12%	39
Jun 16, 2026	53.45	53.45	53.45	53.45	52.71	-0.23%	116
Jun 15, 2026	53.52	53.57	52.86	53.57	52.83	-0.42%	4,513
Jun 12, 2026	53.76	53.80	53.76	53.80	53.05	-0.11%	326
Jun 11, 2026	53.52	53.85	53.30	53.85	53.11	1.43%	1,006
Jun 10, 2026	53.10	53.10	53.10	53.10	52.36	-0.75%	39
Jun 9, 2026	53.50	53.50	53.50	53.50	52.76	0.91%	34
Jun 8, 2026	53.02	53.02	53.02	53.02	52.29	0.13%	100
Jun 5, 2026	53.19	53.19	52.47	52.95	52.22	-1.71%	2,308
Jun 4, 2026	53.87	53.87	53.87	53.87	53.13	1.98%	8
Jun 3, 2026	52.83	52.83	52.83	52.83	52.10	-1.30%	100
Jun 2, 2026	53.39	53.52	52.68	53.52	52.78	-0.68%	3,710
Jun 1, 2026	53.89	53.89	53.89	53.89	53.14	-0.24%	10
May 29, 2026	54.29	54.29	54.02	54.02	53.27	0.51%	864
May 28, 2026	53.74	53.78	53.72	53.75	53.01	-0.36%	704
May 27, 2026	53.94	53.94	53.94	53.94	53.19	-0.08%	113
May 26, 2026	53.98	53.98	53.98	53.98	53.24	0.42%	66
May 22, 2026	53.76	53.76	53.76	53.76	53.01	-0.39%	67
May 21, 2026	53.53	53.96	53.53	53.96	53.22	0.83%	167
May 20, 2026	53.57	53.62	53.42	53.52	52.78	1.25%	315
May 19, 2026	52.86	52.86	52.86	52.86	52.13	-0.18%	148
May 18, 2026	52.96	52.96	52.96	52.96	52.22	1.64%	31
May 15, 2026	52.07	52.10	52.07	52.10	51.38	-1.47%	201
May 14, 2026	52.88	52.88	52.88	52.88	52.14	-	8
May 13, 2026	52.72	52.87	52.72	52.87	52.14	-0.44%	618
May 12, 2026	52.90	53.11	52.90	53.11	52.37	-0.59%	211
May 11, 2026	53.59	53.59	53.42	53.42	52.68	-0.77%	182
May 8, 2026	53.83	53.83	53.83	53.83	53.09	0.71%	158
May 7, 2026	54.16	54.16	52.96	53.45	52.71	-2.07%	8,390
May 6, 2026	54.58	54.58	54.58	54.58	53.83	1.68%	15
May 5, 2026	53.68	53.68	53.68	53.68	52.94	0.95%	128
May 4, 2026	53.18	53.18	53.18	53.18	52.44	-1.06%	6
May 1, 2026	53.75	53.75	53.75	53.75	53.00	0.10%	31
Apr 30, 2026	53.55	53.69	53.55	53.69	52.95	2.25%	309
Apr 29, 2026	52.51	52.51	52.51	52.51	51.78	-1.39%	33
Apr 28, 2026	53.25	53.25	53.25	53.25	52.51	-1.03%	37
Apr 27, 2026	53.85	53.85	53.81	53.81	53.06	-0.71%	182
Apr 24, 2026	54.19	54.19	54.19	54.19	53.44	0.82%	10
Apr 23, 2026	53.75	53.75	53.75	53.75	53.00	-0.92%	60
Apr 22, 2026	54.24	54.24	54.24	54.24	53.49	0.20%	14
Apr 21, 2026	54.37	54.37	54.14	54.14	53.39	-1.95%	379
Apr 20, 2026	55.21	55.21	55.21	55.21	54.45	-0.37%	92
Apr 17, 2026	55.67	56.05	55.42	55.42	54.65	2.06%	2,742
Apr 16, 2026	54.57	54.57	54.30	54.30	53.55	0.53%	217
Apr 15, 2026	54.01	54.01	54.01	54.01	53.26	0.25%	59
Apr 14, 2026	53.90	53.90	53.88	53.88	53.13	1.06%	214
Apr 13, 2026	52.87	53.31	52.87	53.31	52.57	0.42%	112
Apr 10, 2026	53.09	53.09	53.09	53.09	52.35	0.10%	7
Apr 9, 2026	53.14	53.14	53.03	53.03	52.30	-0.09%	120
Apr 8, 2026	53.08	53.08	53.08	53.08	52.34	2.71%	121
Apr 7, 2026	51.34	51.67	51.34	51.67	50.96	-0.72%	398
Apr 6, 2026	52.17	52.17	52.05	52.05	51.33	0.72%	212
Apr 2, 2026	51.68	51.68	51.68	51.68	50.96	-0.44%	54
Apr 1, 2026	51.90	51.91	51.90	51.91	51.19	1.24%	134
Mar 31, 2026	50.50	51.27	50.50	51.27	50.56	2.69%	443
Mar 30, 2026	49.93	49.93	49.93	49.93	49.24	0.90%	65
Mar 27, 2026	49.48	49.48	49.48	49.48	48.80	-1.14%	70
Mar 26, 2026	50.45	50.45	50.05	50.05	49.36	-1.14%	456
Mar 25, 2026	50.63	50.63	50.63	50.63	49.93	1.00%	52
Mar 24, 2026	50.18	50.18	50.18	50.18	49.44	-0.78%	29
Mar 23, 2026	50.37	50.63	50.37	50.58	49.83	1.61%	456
Mar 20, 2026	49.78	49.78	49.78	49.78	49.04	-2.24%	216
Mar 19, 2026	50.67	50.92	50.41	50.92	50.16	-0.07%	448
Mar 18, 2026	51.75	51.75	50.96	50.96	50.20	-2.32%	218
Mar 17, 2026	52.48	52.48	52.17	52.17	51.39	0.49%	220
Mar 16, 2026	51.68	51.91	51.68	51.91	51.14	1.44%	162
Mar 13, 2026	51.17	51.18	50.87	51.18	50.42	-1.12%	1,050
Mar 12, 2026	51.76	51.76	51.76	51.76	50.99	-0.13%	49
Mar 11, 2026	51.81	51.88	51.08	51.82	51.05	-1.10%	2,488
Mar 10, 2026	52.50	52.50	52.40	52.40	51.62	-0.96%	117
Mar 9, 2026	52.91	52.91	52.91	52.91	52.12	0.32%	6
Mar 6, 2026	52.59	52.74	52.59	52.74	51.95	-0.38%	269
Mar 5, 2026	53.08	53.08	52.68	52.94	52.15	-1.34%	742
Mar 4, 2026	52.91	53.65	52.89	53.65	52.85	0.70%	1,255
Mar 3, 2026	53.28	53.28	53.28	53.28	52.49	-2.12%	186
Mar 2, 2026	54.61	54.61	54.27	54.43	53.62	-1.80%	585
Feb 27, 2026	55.43	55.43	55.43	55.43	54.60	0.41%	29
Feb 26, 2026	55.09	55.20	55.09	55.20	54.38	0.22%	446
Feb 25, 2026	55.08	55.08	55.08	55.08	54.26	0.14%	446
Feb 24, 2026	55.01	55.01	55.00	55.00	54.19	1.03%	138
Feb 23, 2026	54.44	54.44	54.44	54.44	53.63	-1.00%	62
Feb 20, 2026	54.99	54.99	54.99	54.99	54.18	0.70%	210
Feb 19, 2026	54.45	54.61	54.45	54.61	53.80	0.10%	667
Feb 18, 2026	54.79	54.81	54.44	54.56	53.75	-0.50%	1,006
Feb 17, 2026	54.51	54.84	54.36	54.84	54.02	0.20%	1,622
Feb 13, 2026	54.68	54.73	54.68	54.73	53.91	0.82%	228
Feb 12, 2026	54.62	54.62	54.26	54.28	53.47	-0.29%	902
Feb 11, 2026	54.44	54.44	54.44	54.44	53.63	0.15%	78
Feb 10, 2026	54.36	54.36	54.36	54.36	53.55	0.40%	27
Feb 9, 2026	54.11	54.14	54.11	54.14	53.34	0.98%	232
Feb 6, 2026	53.62	53.62	53.62	53.62	52.82	1.50%	55
Feb 5, 2026	52.99	52.99	52.82	52.82	52.04	-0.90%	308
Feb 4, 2026	53.53	53.53	53.07	53.30	52.51	1.25%	1,002
Feb 3, 2026	52.79	52.79	52.44	52.64	51.86	-1.78%	261