Get the Stockscreener App
6.17
4.34%
-0.28
After Hours:
6.08
-0.09
-1.46%
Edgio Inc Stock (EGIO) Price History
The historical daily chart and data for Edgio Inc stock (EGIO), show that the latest closing stock price as of September 06, 2024, is $6.17.
- Edgio Inc all-time high stock price is $44.00, occurred on September 13, 2023.
- The lowest Edgio Inc stock price recorded was $0.20 on February 14, 2024. Since then, Edgio Inc's stock price has risen over 2,985% to $6.17 now.
- The 52-week high stock price for EGIO is $44.00, representing a 613.13% increase from the current share price, occurred on September 13, 2023.
- The 52-week low stock price for EGIO is $6.20, indicating a 0.49% decrease from the current share price, occurred on September 05, 2024.
- The closing price of Edgio Inc (EGIO) stock in the beginning of 2023 was $2.30. The stock closed the year at $1.13, a loss of over -50.87% for the year.
The table below shows more information about EGIO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 06, 2024 | $6.60 | $5.94 | $0.6599 | 40,817.0 | -4.34% |
| Sep 05, 2024 | $6.72 | $6.20 | $0.52 | 32,423.0 | -3.59% |
| Sep 04, 2024 | $6.82 | $6.31 | $0.5105 | 50,026.0 | +2.92% |
| Sep 03, 2024 | $7.67 | $6.34 | $1.33 | 165,759.0 | -15.47% |
| Aug 30, 2024 | $9.62 | $7.07 | $2.55 | 190,172.0 | -17.22% |
| Aug 29, 2024 | $10.68 | $9.28 | $1.40 | 49,203.0 | -10.24% |
| Aug 28, 2024 | $11.17 | $10.35 | $0.82 | 18,992.0 | -5.99% |
| Aug 27, 2024 | $11.35 | $10.23 | $1.12 | 29,713.0 | +2.42% |
| Aug 26, 2024 | $11.17 | $10.20 | $0.97 | 33,129.0 | -0.09% |
| Aug 23, 2024 | $11.00 | $9.80 | $1.20 | 87,202.0 | +8.80% |
| Aug 22, 2024 | $10.47 | $8.32 | $2.15 | 173,098.0 | +18.44% |
| Aug 21, 2024 | $8.60 | $8.30 | $0.30 | 33,931.0 | -0.48% |
| Aug 20, 2024 | $8.70 | $8.39 | $0.31 | 13,818.0 | -3.67% |
| Aug 19, 2024 | $8.74 | $8.42 | $0.32 | 27,753.0 | -0.80% |
| Aug 16, 2024 | $9.08 | $8.60 | $0.4799 | 12,728.0 | +0.23% |
| Aug 15, 2024 | $9.02 | $8.64 | $0.375 | 28,263.0 | -2.23% |
| Aug 14, 2024 | $9.00 | $8.74 | $0.26 | 9,904.0 | -0.44% |
| Aug 13, 2024 | $9.12 | $8.54 | $0.5802 | 20,548.0 | +2.16% |
| Aug 12, 2024 | $9.06 | $8.61 | $0.45 | 14,869.0 | -1.67% |
| Aug 09, 2024 | $9.16 | $8.95 | $0.21 | 28,403.0 | -2.29% |
Edgio Inc Stock (EGIO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Edgio Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EGIO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Edgio Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Edgio Inc Stock (EGIO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $7.67 | $5.94 | $1.73 | 329,842.0 | -19.77% |
| Aug, 2024 | $11.35 | $7.07 | $4.27 | 989,643.0 | -24.61% |
| Jul, 2024 | $12.64 | $9.45 | $3.19 | 1,021,969.0 | -6.59% |
| Jun, 2024 | $10.92 | $8.16 | $2.76 | 1,089,316.0 | +17.29% |
| May, 2024 | $11.30 | $8.76 | $2.54 | 1,372,593.0 | -2.31% |
| Apr, 2024 | $22.44 | $9.19 | $13.25 | 4,608,994.0 | -1.24% |
| Mar, 2024 | $11.72 | $6.67 | $5.05 | 2,095,100.0 | +7.60% |
| Feb, 2024 | $14.00 | $8.00 | $6.00 | 684,229.6 | -13.84% |
| Jan, 2024 | $14.00 | $8.40 | $5.60 | 579,011.8 | -24.03% |
Edgio Inc Stock (EGIO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.00 | $13.20 | $6.80 | 754,312.8 | -26.04% |
| Nov, 2023 | $32.40 | $18.40 | $14.00 | 440,706.9 | -40.80% |
| Oct, 2023 | $38.40 | $28.80 | $9.60 | 194,482.6 | -8.20% |
| Sep, 2023 | $44.00 | $28.80 | $15.20 | 586,138.4 | -1.38% |
| Aug, 2023 | $36.00 | $24.38 | $11.62 | 259,123.6 | +9.99% |
| Jul, 2023 | $34.40 | $23.60 | $10.80 | 368,489.9 | +16.54% |
| Jun, 2023 | $30.01 | $18.00 | $12.01 | 1,500,377.0 | +30.82% |
| May, 2023 | $26.46 | $18.53 | $7.93 | 479,260.3 | -22.06% |
| Apr, 2023 | $33.16 | $22.41 | $10.76 | 403,231.7 | -16.45% |
| Mar, 2023 | $52.40 | $28.00 | $24.40 | 547,947.6 | -35.68% |
| Feb, 2023 | $71.60 | $46.80 | $24.80 | 417,892.5 | -21.66% |
| Jan, 2023 | $64.00 | $44.00 | $20.00 | 424,998.4 | +38.94% |
Edgio Inc Stock (EGIO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $62.00 | $39.61 | $22.39 | 633,681.0 | -21.53% |
| Nov, 2022 | $111.2 | $31.68 | $79.52 | 857,047.3 | -46.47% |
| Oct, 2022 | $126.6 | $104.0 | $22.60 | 346,850.4 | -3.24% |
| Sep, 2022 | $147.2 | $104.4 | $42.80 | 459,068.2 | -24.46% |
| Aug, 2022 | $155.2 | $98.00 | $57.20 | 821,346.0 | +45.45% |
| Jul, 2022 | $102.0 | $80.40 | $21.60 | 527,729.7 | +10.00% |
| Jun, 2022 | $96.00 | $91.20 | $4.80 | 22,744.5 | +0.00% |
3.00%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):