Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

Edgio (EGIO) Stock Chart & Stock Price History

→ On June 10, Nvidia makes its next big move (From Weiss Ratings) (Ad)
Free EGIO Stock Alerts
$9.31
+0.35 (+3.91%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

Edgio Stock Price Performance

5 Day
Performance
-3.32%
1 Month
Performance
-2.72%
3 Month
Performance
-5.58%
6 Month
Performance
-51.13%
Year-To-Date
Performance
-32.04%
1 Year
Performance
-56.08%
Ad Crypto 101 Media
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

EGIO Stock Chart for Saturday, June, 1, 2024

EGIO Chart by TradingView

Edgio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.96$9.31
+3.91%		$9.80$9.0942,789 shs$54.28 million
05/30/2024$9.01$8.96
-0.55%		$9.24$8.7633,568 shs$52.24 million
05/29/2024$9.53$9.01
-5.46%		$9.74$9.0147,427 shs$52.53 million
05/28/2024$9.63$9.53
-1.04%		$9.84$9.3033,600 shs$55.56 million
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
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)

Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…

Click here for the details
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
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

Related Companies:
This page (NASDAQ:EGIO) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Nvidia is about to pass Apple
Weiss Ratings
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The Worst is Yet to Come…
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press