Free Trial

Edgio (EGIO) Stock Chart & Stock Price History

→ Trump’s “Tax Free” Retirement Strategy (From Gold Safe Exchange) (Ad)
Free EGIO Stock Alerts
$10.13
+0.72 (+7.65%)
(As of 05/14/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Edgio Stock Price Performance

5 Day
Performance
+11.81%
1 Month
Performance
-50.92%
3 Month
Performance
+9.16%
6 Month
Performance
-61.63%
Year-To-Date
Performance
-26.06%
1 Year
Performance
-56.25%
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 Banyan Hill Publishing
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.
Click on Adam's shiny forehead for more details.

EGIO Stock Chart for Wednesday, May, 15, 2024

EGIO Chart by TradingView

Edgio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
CEO of Biggest AI Chipmaker Just Dropped a Bombshell… (Ad)

Nvidia’s CEO calls it the “next amazing revolution” … and even declared it “is going to be flat out of the biggest [revolution] ever.” Jeff Bezos, Bill Gates, and Mark Zuckerberg have invested billions in it.

Click on Adam's shiny forehead for more details.
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
02/26/2024$8.80$12.48
+41.82%		$13.12$8.82141,138 shs$72.76 million
02/23/2024$8.96$8.80
-1.79%		$9.20$8.7813,484 shs$51.31 million
02/22/2024$9.00$8.96
-0.44%		$9.41$8.6117,044 shs$52.24 million
02/21/2024$8.96$9.00
+0.45%		$9.60$8.8011,842 shs$52.47 million
02/20/2024$9.48$8.96
-5.49%		$9.68$8.8012,520 shs$52.24 million
02/19/2024$9.48$9.48$9.83$9.2011,438 shs$55.27 million
02/16/2024$9.28$9.48
+2.16%		$9.83$9.2010,450 shs$55.27 million
02/15/2024$8.17$9.28
+13.61%		$9.54$8.4034,190 shs$54.11 million
02/14/2024$8.96$8.17
-8.84%		$10.08$8.0060,409 shs$47.62 million

Related Companies:
This page (NASDAQ:EGIO) was last updated on 5/15/2024 by MarketBeat.com Staff

From Our Partners
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Crypto 9-5 Escape Plan
Crypto 101 Media
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper