Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
EDEN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 126.6109 | -1.53 | -1.19% | 126.93 | 127.1198 | 126.4401 | 16,619 |
| Jun 25 2024 | 128.14 | 1.35 | 1.07% | 127.35 | 128.14 | 126.83 | 5,998 |
| Jun 24 2024 | 126.785 | 1.47 | 1.17% | 127.02 | 127.4199 | 126.52 | 5,887 |
| Jun 21 2024 | 125.319 | -0.46 | -0.37% | 125.31 | 125.54 | 125.01 | 10,113 |
| Jun 20 2024 | 125.78 | 0.83 | 0.66% | 125.49 | 126.28 | 125.45 | 27,769 |
| Jun 18 2024 | 124.9534 | -0.26 | -0.20% | 124.85 | 125.37 | 124.85 | 4,601 |
| Jun 17 2024 | 125.21 | 0.54 | 0.43% | 124.78 | 125.36 | 124.05 | 2,374 |
| Jun 14 2024 | 124.668 | -1.18 | -0.94% | 124.66 | 124.96 | 124.0201 | 15,522 |
| Jun 13 2024 | 125.85 | -1.43 | -1.12% | 127.50 | 127.50 | 125.56 | 5,498 |
| Jun 12 2024 | 127.28 | 1.50 | 1.19% | 128.17 | 128.29 | 127.28 | 9,548 |
| Jun 11 2024 | 125.78 | -3.58 | -2.77% | 125.93 | 126.37 | 125.315 | 17,602 |
| Jun 10 2024 | 129.357 | 0.13 | 0.10% | 128.08 | 129.51 | 127.89 | 28,296 |
| Jun 07 2024 | 129.2265 | -0.99 | -0.76% | 129.53 | 129.735 | 128.90 | 7,958 |
| Jun 06 2024 | 130.22 | 0.34 | 0.27% | 129.46 | 130.38 | 129.44 | 28,202 |
| Jun 05 2024 | 129.875 | 1.61 | 1.26% | 129.61 | 129.99 | 129.26 | 3,830 |
| Jun 04 2024 | 128.2607 | -0.86 | -0.67% | 127.83 | 128.615 | 127.25 | 12,223 |
| Jun 03 2024 | 129.12 | 0.92 | 0.72% | 128.06 | 129.12 | 127.52 | 23,550 |
| May 31 2024 | 128.197 | 1.38 | 1.09% | 128.11 | 128.25 | 127.53 | 2,490 |
| May 30 2024 | 126.818 | 0.77 | 0.61% | 127.06 | 127.38 | 126.818 | 1,088 |
| May 29 2024 | 126.05 | -2.01 | -1.57% | 126.50 | 126.50 | 126.05 | 6,779 |
| May 28 2024 | 128.06 | 0.34 | 0.26% | 128.47 | 128.575 | 127.86 | 3,147 |
| May 24 2024 | 127.725 | 0.78 | 0.62% | 127.17 | 127.86 | 127.17 | 13,167 |
| May 23 2024 | 126.94 | 0.09 | 0.07% | 128.24 | 128.24 | 126.79 | 2,750 |
| May 22 2024 | 126.85 | -0.90 | -0.70% | 126.88 | 127.4799 | 126.85 | 4,275 |
| May 21 2024 | 127.7459 | -0.28 | -0.22% | 127.35 | 127.8759 | 127.00 | 2,438 |
| May 20 2024 | 128.0255 | 0.25 | 0.19% | 127.79 | 128.0699 | 127.76 | 1,837 |
| May 17 2024 | 127.78 | -0.31 | -0.24% | 127.54 | 127.92 | 127.3401 | 9,685 |
| May 16 2024 | 128.0885 | -0.17 | -0.13% | 127.87 | 128.46 | 127.51 | 27,773 |
| May 15 2024 | 128.26 | 2.10 | 1.67% | 127.38 | 128.33 | 127.366 | 5,512 |
| May 14 2024 | 126.1556 | 1.18 | 0.94% | 125.54 | 126.25 | 125.4987 | 16,070 |
| May 13 2024 | 124.9768 | 0.92 | 0.74% | 124.92 | 125.3404 | 124.67 | 286,339 |
| May 10 2024 | 124.059 | 0.11 | 0.09% | 124.17 | 124.49 | 123.9556 | 2,468 |
| May 09 2024 | 123.9531 | 1.25 | 1.02% | 122.87 | 123.9531 | 122.87 | 2,495 |
| May 08 2024 | 122.7054 | 0.03 | 0.02% | 122.03 | 122.7054 | 121.935 | 11,968 |
| May 07 2024 | 122.68 | 1.31 | 1.08% | 121.96 | 122.73 | 121.96 | 12,191 |
| May 06 2024 | 121.3669 | 1.22 | 1.01% | 120.06 | 121.3669 | 120.06 | 1,274 |
| May 03 2024 | 120.1482 | 1.52 | 1.28% | 120.41 | 120.41 | 119.80 | 2,851 |
| May 02 2024 | 118.63 | -0.63 | -0.53% | 119.58 | 119.58 | 118.63 | 15,736 |
| May 01 2024 | 119.26 | 0.28 | 0.24% | 119.26 | 120.77 | 118.99 | 8,049 |
| Apr 30 2024 | 118.98 | -0.99 | -0.82% | 119.99 | 119.99 | 118.98 | 3,371 |
| Apr 29 2024 | 119.9679 | 0.26 | 0.22% | 119.985 | 120.56 | 119.8726 | 7,196 |
| Apr 26 2024 | 119.7102 | 1.86 | 1.58% | 119.31 | 119.75 | 119.31 | 1,647 |
| Apr 25 2024 | 117.8463 | -1.48 | -1.24% | 117.07 | 117.93 | 117.07 | 2,332 |
| Apr 24 2024 | 119.3258 | -1.49 | -1.24% | 119.82 | 119.82 | 119.0159 | 1,758 |
| Apr 23 2024 | 120.818 | 1.92 | 1.62% | 119.665 | 120.818 | 119.665 | 2,014 |
| Apr 22 2024 | 118.8969 | 1.80 | 1.53% | 117.79 | 119.15 | 117.79 | 2,186 |
| Apr 19 2024 | 117.10 | 0.89 | 0.77% | 117.26 | 117.88 | 117.01 | 2,058 |
| Apr 18 2024 | 116.2091 | -1.24 | -1.06% | 116.55 | 117.01 | 116.10 | 1,340 |
| Apr 17 2024 | 117.4521 | 0.18 | 0.16% | 117.86 | 118.42 | 117.4521 | 1,162 |
| Apr 16 2024 | 117.27 | -0.06 | -0.05% | 116.99 | 117.62 | 116.99 | 8,696 |
| Apr 15 2024 | 117.33 | -0.85 | -0.72% | 119.145 | 119.2644 | 117.29 | 6,400 |
| Apr 12 2024 | 118.18 | -2.28 | -1.89% | 119.32 | 119.40 | 117.7101 | 5,750 |
| Apr 11 2024 | 120.46 | 0.55 | 0.46% | 120.41 | 121.21 | 119.82 | 46,523 |
| Apr 10 2024 | 119.91 | -1.50 | -1.24% | 119.45 | 119.98 | 119.43 | 13,367 |
| Apr 09 2024 | 121.4128 | -0.78 | -0.64% | 122.395 | 122.47 | 121.17 | 4,125 |
| Apr 08 2024 | 122.1959 | 0.65 | 0.53% | 122.16 | 122.455 | 122.03 | 2,998 |
| Apr 05 2024 | 121.55 | 1.03 | 0.85% | 120.72 | 121.7771 | 120.72 | 2,515 |
| Apr 04 2024 | 120.52 | -1.92 | -1.57% | 122.78 | 123.12 | 120.52 | 26,265 |
| Apr 03 2024 | 122.44 | 1.13 | 0.93% | 120.92 | 122.73 | 120.92 | 24,758 |
| Apr 02 2024 | 121.31 | -0.44 | -0.36% | 120.27 | 121.35 | 120.27 | 9,662 |
| Apr 01 2024 | 121.7533 | -0.42 | -0.34% | 122.68 | 122.68 | 121.7533 | 126,893 |
