The highest closing price for EDC last month was $51, on September 30. It was up 24.8% for the month. The latest price is $52.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $50.78 | $51.44 | $50.48 | $51.00 | 45,700 |
September 29 2025 | $50.51 | $51.00 | $50.28 | $50.43 | 64,800 |
September 26 2025 | $48.44 | $49.29 | $48.08 | $49.09 | 46,100 |
September 25 2025 | $49.43 | $49.86 | $48.91 | $49.48 | 35,400 |
September 24 2025 | $50.71 | $50.86 | $50.10 | $50.31 | 40,500 |
September 23 2025 | $50.82 | $51.56 | $50.67 | $50.75 | 54,500 |
September 22 2025 | $50.20 | $50.80 | $49.89 | $50.73 | 63,200 |
September 19 2025 | $50.18 | $50.27 | $49.76 | $50.03 | 57,406 |
September 18 2025 | $49.77 | $50.49 | $49.46 | $50.34 | 85,253 |
September 17 2025 | $50.84 | $53.00 | $50.17 | $50.88 | 147,501 |
September 16 2025 | $49.80 | $50.29 | $49.52 | $50.19 | 35,027 |
September 15 2025 | $48.92 | $49.22 | $48.67 | $49.20 | 104,253 |
September 12 2025 | $48.32 | $48.34 | $47.87 | $48.13 | 38,511 |
September 11 2025 | $47.21 | $48.28 | $47.18 | $48.21 | 83,130 |
September 10 2025 | $46.41 | $46.79 | $46.05 | $46.27 | 70,890 |
September 09 2025 | $45.11 | $45.53 | $45.07 | $45.28 | 77,507 |
September 08 2025 | $44.04 | $44.61 | $43.90 | $44.59 | 74,196 |
September 05 2025 | $43.62 | $43.80 | $42.76 | $43.43 | 64,038 |
September 04 2025 | $41.50 | $41.93 | $41.12 | $41.85 | 46,899 |
September 03 2025 | $42.30 | $42.44 | $42.00 | $42.35 | 63,576 |
September 02 2025 | $40.86 | $41.86 | $40.70 | $41.82 | 70,457 |
Daily pricing data for EDC dates back to 12/17/2008, and may be incomplete.
