Free Trial

Edgio (EGIO) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free EGIO Stock Alerts
$10.43
-0.13 (-1.23%)
(As of 05/17/2024 08:53 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Edgio Stock Price Performance

5 Day
Performance
+9.44%
1 Month
Performance
-6.21%
3 Month
Performance
+16.41%
6 Month
Performance
-51.62%
Year-To-Date
Performance
-23.87%
1 Year
Performance
-51.61%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

EGIO Stock Chart for Monday, May, 20, 2024

EGIO Chart by TradingView

Edgio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NASDAQ:EGIO) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club