Get the Stockscreener App
10.46
3.59%
-0.39
After Hours:
10.37
-0.09
-0.86%
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 July 26, 2024, is $10.46.
- 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 5,130% to $10.46 now.
- The 52-week high stock price for EGIO is $44.00, representing a 320.65% increase from the current share price, occurred on September 13, 2023.
- The 52-week low stock price for EGIO is $6.67, indicating a -36.23% decrease from the current share price, occurred on March 19, 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $11.00 | $10.11 | $0.8944 | 35,065.0 | -3.59% |
| Jul 25, 2024 | $10.88 | $9.45 | $1.43 | 35,208.0 | +7.75% |
| Jul 24, 2024 | $11.38 | $9.89 | $1.49 | 54,280.0 | -10.41% |
| Jul 23, 2024 | $11.50 | $11.07 | $0.427 | 24,198.0 | +0.54% |
| Jul 22, 2024 | $11.30 | $10.59 | $0.7095 | 34,732.0 | +2.76% |
| Jul 19, 2024 | $11.06 | $10.62 | $0.44 | 18,072.0 | +0.18% |
| Jul 18, 2024 | $11.95 | $10.79 | $1.16 | 55,884.0 | -6.22% |
| Jul 17, 2024 | $11.95 | $11.27 | $0.68 | 28,930.0 | -1.86% |
| Jul 16, 2024 | $12.61 | $11.64 | $0.97 | 55,339.0 | -3.12% |
| Jul 15, 2024 | $12.64 | $11.02 | $1.62 | 129,658.0 | +9.63% |
| Jul 12, 2024 | $11.35 | $10.85 | $0.50 | 34,195.0 | +0.91% |
| Jul 11, 2024 | $11.38 | $10.57 | $0.808 | 49,858.0 | -0.99% |
| Jul 10, 2024 | $11.68 | $10.80 | $0.8791 | 54,995.0 | +2.96% |
| Jul 09, 2024 | $11.25 | $10.73 | $0.52 | 34,573.0 | -2.00% |
| Jul 08, 2024 | $11.40 | $10.65 | $0.75 | 63,646.0 | -2.56% |
| Jul 05, 2024 | $11.57 | $10.86 | $0.7082 | 49,835.0 | +2.26% |
| Jul 03, 2024 | $11.75 | $10.90 | $0.85 | 59,228.0 | +0.36% |
| Jul 02, 2024 | $11.15 | $10.61 | $0.54 | 43,057.0 | +2.42% |
| Jul 01, 2024 | $11.25 | $10.50 | $0.75 | 62,509.0 | -1.47% |
| Jun 28, 2024 | $10.92 | $9.83 | $1.09 | 107,341.0 | +10.64% |
| Jun 27, 2024 | $9.94 | $9.13 | $0.81 | 56,828.0 | +1.86% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $12.64 | $9.45 | $3.19 | 958,327.0 | -4.21% |
| 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% |
0.03%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):