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 |
| Jul 25, 2023 | $15.99 | $16.40 | $15.98 | $16.26 | 30 945 |
| Jul 24, 2023 | $16.85 | $17.00 | $15.85 | $16.32 | 37 383 |
| Jul 21, 2023 | $16.43 | $16.89 | $16.39 | $16.68 | 13 923 |
| Jul 20, 2023 | $16.50 | $16.37 | $16.10 | $16.37 | 6 401 |
| Jul 19, 2023 | $16.57 | $16.82 | $15.80 | $16.10 | 67 329 |
| Jul 18, 2023 | $17.11 | $16.88 | $16.15 | $16.72 | 34 973 |
| Jul 17, 2023 | $15.32 | $17.11 | $15.32 | $16.87 | 68 374 |
| Jul 14, 2023 | $15.75 | $16.12 | $15.14 | $15.29 | 42 752 |
| Jul 13, 2023 | $14.84 | $16.20 | $14.89 | $16.20 | 91 443 |
| Jul 12, 2023 | $14.87 | $15.73 | $14.51 | $14.84 | 45 785 |
| Jul 11, 2023 | $15.25 | $15.12 | $14.46 | $14.90 | 71 755 |
| Jul 10, 2023 | $15.75 | $15.75 | $14.50 | $15.00 | 63 899 |
| Jul 07, 2023 | $15.54 | $15.87 | $15.02 | $15.02 | 9 215 |
| Jul 06, 2023 | $16.15 | $16.73 | $14.60 | $15.31 | 32 614 |
| Jul 05, 2023 | $14.99 | $16.10 | $14.86 | $15.94 | 25 668 |
| Jul 03, 2023 | $15.50 | $16.17 | $15.01 | $15.37 | 23 117 |
| Jun 30, 2023 | $15.28 | $15.93 | $14.55 | $15.42 | 24 687 |
| Jun 29, 2023 | $14.87 | $15.38 | $14.63 | $15.00 | 48 933 |
| Jun 28, 2023 | $15.09 | $16.93 | $14.86 | $15.20 | 92 184 |
| Jun 27, 2023 | $17.08 | $17.37 | $14.67 | $15.11 | 136 515 |
| Jun 26, 2023 | $15.69 | $17.00 | $15.04 | $16.97 | 290 757 |
| Jun 23, 2023 | $13.80 | $14.65 | $13.66 | $14.65 | 52 334 |
| Jun 22, 2023 | $14.65 | $14.38 | $13.42 | $14.00 | 200 490 |
| Jun 21, 2023 | $14.00 | $14.65 | $13.62 | $13.99 | 108 907 |
| Jun 20, 2023 | $12.70 | $14.50 | $12.46 | $14.20 | 107 971 |
