Free Trial

Edgio (EGIO) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free EGIO Stock Alerts
$9.53
-0.10 (-1.04%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Edgio Stock Price Performance

5 Day
Performance
+0.64%
1 Month
Performance
-5.64%
3 Month
Performance
+1.76%
6 Month
Performance
-51.52%
Year-To-Date
Performance
-31.61%
1 Year
Performance
-52.20%
Receive EGIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Edgio and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

EGIO Stock Chart for Tuesday, May, 28, 2024

EGIO Chart by TradingView

Edgio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$9.63$9.63$9.75$9.3165,600 shs$56.14 million
05/24/2024$9.31$9.63
+3.44%		$9.75$9.3165,596 shs$56.14 million
05/23/2024$10.52$9.31
-11.50%		$10.52$9.2593,319 shs$54.28 million
05/22/2024$10.57$10.52
-0.47%		$11.10$10.1548,966 shs$61.33 million
05/21/2024$10.95$10.57
-3.47%		$11.20$10.3340,513 shs$61.62 million
05/20/2024$10.43$10.95
+4.99%		$11.27$10.2076,622 shs$63.84 million
05/17/2024$10.56$10.43
-1.23%		$10.88$10.0159,271 shs$60.81 million
05/16/2024$9.53$10.56
+10.81%		$10.56$8.81127,028 shs$61.57 million
05/15/2024$10.13$9.53
-5.92%		$10.38$9.2883,553 shs$55.56 million
05/14/2024$9.41$10.13
+7.65%		$10.85$9.16106,611 shs$59.06 million
05/13/2024$9.06$9.41
+3.86%		$9.67$8.9133,973 shs$54.86 million
05/10/2024$9.38$9.06
-3.41%		$9.63$8.8834,811 shs$52.82 million
05/09/2024$9.07$9.38
+3.42%		$9.41$8.8429,123 shs$54.69 million
05/08/2024$9.35$9.07
-2.99%		$9.35$8.8067,764 shs$52.88 million
05/07/2024$9.40$9.35
-0.53%		$10.05$9.2152,320 shs$54.51 million
05/06/2024$9.00$9.40
+4.44%		$9.66$9.0051,440 shs$54.80 million
05/03/2024$9.85$9.00
-8.63%		$10.13$8.88143,728 shs$52.47 million
05/02/2024$9.57$9.85
+2.93%		$10.20$9.3560,520 shs$57.43 million
05/01/2024$9.53$9.57
+0.42%		$10.11$9.4939,779 shs$55.79 million
04/30/2024$10.17$9.53
-6.29%		$10.38$9.5256,755 shs$55.56 million
04/29/2024$9.93$10.17
+2.42%		$10.47$9.9658,046 shs$59.29 million
04/26/2024$10.95$9.93
-9.32%		$11.37$9.66151,423 shs$57.89 million
04/25/2024$10.92$10.95
+0.27%		$11.22$10.5153,487 shs$63.84 million
04/24/2024$12.03$10.92
-9.23%		$12.12$10.6980,122 shs$63.66 million
04/23/2024$10.91$12.03
+10.27%		$12.95$10.65190,917 shs$70.14 million
04/22/2024$11.12$10.91
-1.89%		$11.26$10.28109,433 shs$63.61 million
04/19/2024$11.74$11.12
-5.28%		$12.15$10.66250,716 shs$64.83 million
04/18/2024$13.20$11.74
-11.06%		$14.50$11.51231,921 shs$76.96 million
04/17/2024$15.95$13.20
-17.24%		$16.67$13.11273,453 shs$76.96 million
04/16/2024$20.64$15.95
-22.72%		$20.60$15.72330,192 shs$92.99 million
04/15/2024$17.84$20.64
+15.70%		$22.44$18.00782,787 shs$120.33 million
04/12/2024$17.28$17.84
+3.24%		$18.10$15.69305,657 shs$104.01 million
04/11/2024$13.27$17.28
+30.22%		$18.42$13.22685,092 shs$100.74 million
04/10/2024$13.30$13.27
-0.23%		$13.94$12.78146,023 shs$77.36 million
04/09/2024$11.17$13.30
+19.07%		$13.90$11.21172,973 shs$77.54 million
04/08/2024$11.67$11.17
-4.28%		$11.90$10.8483,714 shs$65.12 million
04/05/2024$12.30$11.67
-5.12%		$12.97$11.38151,494 shs$68.04 million
04/04/2024$10.78$12.30
+14.10%		$12.93$10.92179,240 shs$71.71 million
04/03/2024$9.95$10.78
+8.34%		$11.73$9.19198,122 shs$62.85 million
04/02/2024$10.20$9.95
-2.45%		$10.13$9.4171,540 shs$58.01 million
Digitizing the $11T commodities sector with one tiny stock (Ad)

One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.

It’s an opportunity that likely won’t stay at these levels for long
04/01/2024$9.65$10.20
+5.70%		$10.27$9.5047,717 shs$59.47 million
03/29/2024$9.65$9.65$10.25$9.6335,443 shs$56.26 million
03/28/2024$9.58$9.65
+0.73%		$10.25$9.6335,442 shs$56.26 million
03/27/2024$9.32$9.58
+2.79%		$9.62$9.1131,460 shs$55.85 million
03/26/2024$9.59$9.32
-2.82%		$9.86$9.0238,256 shs$54.34 million
03/25/2024$10.05$9.59
-4.58%		$10.40$9.4654,166 shs$55.91 million
03/22/2024$9.35$10.05
+7.49%		$10.74$9.17125,122 shs$58.59 million
03/21/2024$8.80$9.35
+6.25%		$9.65$8.8099,113 shs$54.51 million
03/20/2024$6.98$8.80
+26.07%		$9.07$6.90242,355 shs$51.30 million
03/19/2024$7.08$6.98
-1.41%		$7.25$6.6746,487 shs$40.69 million
03/18/2024$7.69$7.08
-7.93%		$7.72$6.9870,226 shs$41.28 million
03/15/2024$7.17$7.69
+7.25%		$7.86$6.8590,246 shs$44.83 million
03/14/2024$7.74$7.17
-7.36%		$7.78$6.80118,153 shs$41.80 million
03/13/2024$8.16$7.74
-5.15%		$8.24$7.4756,715 shs$45.12 million
03/12/2024$8.44$8.16
-3.32%		$8.40$8.1042,991 shs$47.57 million
03/11/2024$8.66$8.44
-2.54%		$9.78$8.16120,274 shs$49.21 million
03/08/2024$8.00$8.66
+8.25%		$9.00$7.91110,189 shs$50.49 million
03/07/2024$7.71$8.00
+3.76%		$8.02$6.88141,506 shs$46.64 million
03/06/2024$8.13$7.71
-5.17%		$8.36$7.5682,314 shs$44.95 million
03/05/2024$9.00$8.13
-9.67%		$9.02$8.0281,070 shs$47.40 million
03/04/2024$9.86$9.00
-8.72%		$10.25$8.75134,111 shs$52.47 million
03/01/2024$8.97$9.86
+9.95%		$11.72$7.15380,232 shs$2.30 billion
02/29/2024$9.21$8.97
-2.61%		$9.62$8.9645,138 shs$52.29 million
02/28/2024$10.04$9.21
-8.25%		$10.00$9.0752,058 shs$53.69 million
02/27/2024$12.48$10.04
-19.58%		$14.00$9.40135,176 shs$58.51 million

Related Companies:
This page (NASDAQ:EGIO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders