Editas Medicine, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 2.596 | 2.690 | 2.530 | 2.650 | 2.650 | 5,483 |
| 2026-07-29 | 2.616 | 2.620 | 2.540 | 2.570 | 2.570 | 3,026 |
| 2026-07-28 | 2.850 | 2.850 | 2.530 | 2.570 | 2.570 | 3,142 |
| 2026-07-27 | 2.600 | 2.720 | 2.600 | 2.690 | 2.690 | 6,289 |
| 2026-07-24 | 2.770 | 2.770 | 2.610 | 2.670 | 2.670 | 2,553 |
| 2026-07-23 | 2.730 | 2.780 | 2.690 | 2.730 | 2.730 | 2,416 |
| 2026-07-22 | 2.800 | 2.880 | 2.745 | 2.750 | 2.750 | 4,771 |
| 2026-07-21 | 2.870 | 2.940 | 2.870 | 2.879 | 2.879 | 423 |
| 2026-07-20 | 3.000 | 3.068 | 2.870 | 2.890 | 2.890 | 1,647 |
| 2026-07-17 | 2.812 | 3.020 | 2.785 | 2.980 | 2.980 | 6,759 |
| 2026-07-16 | 2.982 | 3.005 | 2.840 | 2.840 | 2.840 | 7,082 |
| 2026-07-15 | 3.110 | 3.200 | 3.040 | 3.040 | 3.040 | 1,458 |
| 2026-07-14 | 3.060 | 3.190 | 3.060 | 3.130 | 3.130 | 3,281 |
| 2026-07-13 | 3.190 | 3.280 | 3.050 | 3.095 | 3.095 | 60,603 |
| 2026-07-10 | 3.290 | 3.310 | 2.970 | 3.185 | 3.185 | 12,948 |
| 2026-07-09 | 3.570 | 3.730 | 3.370 | 3.371 | 3.371 | 9,022 |
| 2026-07-08 | 3.538 | 3.810 | 3.538 | 3.690 | 3.690 | 16,208 |
| 2026-07-07 | 3.700 | 3.810 | 3.550 | 3.760 | 3.760 | 26,826 |
| 2026-07-06 | 3.550 | 3.772 | 3.490 | 3.650 | 3.650 | 34,651 |
| 2026-07-03 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2026-07-02 | 3.300 | 3.670 | 3.280 | 3.500 | 3.500 | 6,319 |
| 2026-07-01 | 3.150 | 3.470 | 3.140 | 3.250 | 3.250 | 9,833 |
| 2026-06-30 | 3.100 | 3.250 | 3.100 | 3.230 | 3.230 | 4,139 |
| 2026-06-29 | 2.850 | 3.230 | 2.820 | 3.190 | 3.190 | 27,401 |
| 2026-06-26 | 2.750 | 2.920 | 2.720 | 2.770 | 2.770 | 4,723 |
| 2026-06-25 | 2.786 | 2.970 | 2.700 | 2.840 | 2.840 | 8,539 |
| 2026-06-24 | 2.794 | 2.950 | 2.760 | 2.810 | 2.810 | 7,516 |
| 2026-06-23 | 2.780 | 2.900 | 2.680 | 2.770 | 2.770 | 8,075 |
| 2026-06-22 | 2.680 | 2.870 | 2.680 | 2.828 | 2.828 | 4,884 |
| 2026-06-19 | 2.630 | 2.630 | 2.630 | 2.630 | 2.630 | 0 |
| 2026-06-18 | 2.550 | 2.688 | 2.540 | 2.630 | 2.630 | 4,874 |
| 2026-06-17 | 2.420 | 2.660 | 2.385 | 2.560 | 2.560 | 20,999 |
| 2026-06-16 | 2.410 | 2.480 | 2.360 | 2.400 | 2.400 | 86,625 |
| 2026-06-15 | 2.500 | 2.650 | 2.470 | 2.476 | 2.476 | 62,510 |
| 2026-06-12 | 2.500 | 2.600 | 2.445 | 2.520 | 2.520 | 8,201 |
| 2026-06-11 | 2.550 | 2.600 | 2.400 | 2.500 | 2.500 | 13,168 |
| 2026-06-10 | 2.650 | 2.730 | 2.490 | 2.520 | 2.520 | 13,607 |
| 2026-06-09 | 2.635 | 2.700 | 2.500 | 2.580 | 2.580 | 4,834 |
| 2026-06-08 | 2.766 | 2.770 | 2.633 | 2.670 | 2.670 | 4,865 |
| 2026-06-05 | 2.970 | 3.010 | 2.661 | 2.670 | 2.670 | 11,996 |
| 2026-06-04 | 2.810 | 3.130 | 2.730 | 2.980 | 2.980 | 24,894 |
| 2026-06-03 | 2.810 | 2.903 | 2.640 | 2.854 | 2.854 | 18,133 |
| 2026-06-02 | 3.380 | 3.380 | 2.850 | 2.858 | 2.858 | 33,166 |
| 2026-06-01 | 3.450 | 3.500 | 3.350 | 3.469 | 3.469 | 7,049 |
| 2026-05-29 | 3.390 | 3.449 | 3.250 | 3.420 | 3.420 | 18,129 |
| 2026-05-28 | 3.710 | 3.710 | 3.380 | 3.475 | 3.475 | 29,955 |
| 2026-05-27 | 3.150 | 3.940 | 3.150 | 3.580 | 3.580 | 200,084 |
| 2026-05-26 | 2.800 | 3.260 | 2.050 | 2.800 | 2.800 | 27,111 |
| 2026-05-22 | 2.650 | 2.822 | 2.580 | 2.785 | 2.785 | 11,220 |
| 2026-05-21 | 2.630 | 2.650 | 2.530 | 2.640 | 2.640 | 5,466 |
| 2026-05-20 | 2.450 | 2.590 | 2.450 | 2.585 | 2.585 | 5,906 |
| 2026-05-19 | 2.580 | 2.580 | 2.438 | 2.490 | 2.490 | 7,746 |
| 2026-05-18 | 2.610 | 2.720 | 2.520 | 2.520 | 2.520 | 6,429 |
| 2026-05-15 | 2.850 | 2.890 | 2.600 | 2.600 | 2.600 | 8,112 |
| 2026-05-14 | 2.950 | 2.970 | 2.732 | 2.889 | 2.889 | 8,265 |
| 2026-05-13 | 3.000 | 3.000 | 2.872 | 2.900 | 2.900 | 11,688 |
| 2026-05-12 | 3.010 | 3.070 | 2.909 | 2.972 | 2.972 | 16,673 |
| 2026-05-11 | 3.090 | 3.249 | 3.090 | 3.090 | 3.090 | 13,370 |
| 2026-05-08 | 3.070 | 3.188 | 3.040 | 3.188 | 3.188 | 15,534 |
| 2026-05-07 | 3.080 | 3.450 | 2.995 | 3.070 | 3.070 | 9,121 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.