NYSE:EDN
Empresa Distribuidora Y Comercializadora Stock Price (Quote)
$20.05
+0.0500 (+0.250%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.65 | $21.02 | Thursday, 9th May 2024 EDN stock ended at $20.05. This is 0.250% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 7.61% from a day low at $19.30 to a day high of $20.77. |
| 90 days | $14.20 | $21.02 | |
| 52 weeks | $8.40 | $21.72 |
| Date | Open | High | Low | Close | Volume |
| Jan 23, 2024 | $19.95 | $20.70 | $19.28 | $19.29 | 128 645 |
| Jan 22, 2024 | $19.79 | $21.51 | $19.79 | $20.29 | 136 930 |
| Jan 19, 2024 | $18.88 | $19.82 | $18.51 | $19.72 | 55 628 |
| Jan 18, 2024 | $17.76 | $18.89 | $17.40 | $18.85 | 57 030 |
| Jan 17, 2024 | $17.07 | $17.91 | $16.92 | $17.61 | 69 522 |
| Jan 16, 2024 | $18.09 | $18.44 | $17.27 | $17.48 | 29 658 |
| Jan 12, 2024 | $17.86 | $18.72 | $17.86 | $18.45 | 23 279 |
| Jan 11, 2024 | $18.42 | $18.42 | $17.91 | $17.91 | 9 446 |
| Jan 10, 2024 | $17.02 | $18.15 | $17.02 | $18.08 | 34 365 |
| Jan 09, 2024 | $18.52 | $18.52 | $17.09 | $17.16 | 64 959 |
| Jan 08, 2024 | $18.10 | $18.62 | $17.85 | $18.59 | 66 883 |
| Jan 05, 2024 | $18.75 | $18.79 | $17.84 | $18.39 | 72 105 |
| Jan 04, 2024 | $19.71 | $19.87 | $18.78 | $18.89 | 28 134 |
| Jan 03, 2024 | $20.28 | $20.44 | $19.26 | $19.34 | 78 906 |
| Jan 02, 2024 | $19.41 | $20.39 | $19.22 | $19.57 | 110 078 |
| Dec 29, 2023 | $19.20 | $19.87 | $19.20 | $19.37 | 52 874 |
| Dec 28, 2023 | $19.31 | $19.68 | $19.11 | $19.49 | 26 342 |
| Dec 27, 2023 | $19.75 | $19.99 | $19.11 | $19.21 | 43 404 |
| Dec 26, 2023 | $19.59 | $20.14 | $19.10 | $19.91 | 62 237 |
| Dec 22, 2023 | $19.95 | $19.97 | $19.00 | $19.03 | 138 290 |
| Dec 21, 2023 | $20.10 | $20.56 | $18.80 | $20.09 | 105 753 |
| Dec 20, 2023 | $20.03 | $20.37 | $19.30 | $19.30 | 70 342 |
| Dec 19, 2023 | $21.25 | $21.72 | $20.23 | $20.29 | 92 170 |
| Dec 18, 2023 | $19.95 | $21.60 | $19.93 | $21.11 | 149 786 |
| Dec 15, 2023 | $19.15 | $19.95 | $18.93 | $19.95 | 101 468 |
