Edgio, Inc. - Price History
Monthly price history for EGIO (Edgio, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $10.43 | $10.43 |
| April 2024 | $9.53 | $9.53 |
| March 2024 | $9.65 | $9.65 |
| February 2024 | $8.80 | $8.80 |
| January 2024 | $10.40 | $0.26 |
| December 2023 | $13.60 | $0.34 |
| November 2023 | $18.40 | $0.46 |
| October 2023 | $31.20 | $0.78 |
| September 2023 | $34 | $0.85 |
| August 2023 | $34.40 | $0.86 |
| July 2023 | $31.60 | $0.79 |
| June 2023 | $26.80 | $0.67 |
| May 2023 | $20.80 | $0.52 |
| April 2023 | $26.40 | $0.66 |
| March 2023 | $31.60 | $0.79 |
| February 2023 | $49.20 | $1.23 |
| January 2023 | $62.80 | $1.57 |
| December 2022 | $45.20 | $1.13 |
| November 2022 | $57.60 | $1.44 |
| October 2022 | $107.60 | $2.69 |
| September 2022 | $111.20 | $2.78 |
| August 2022 | $147.20 | $3.68 |
| July 2022 | $101.20 | $2.53 |
| June 2022 | $92.40 | $2.31 |
| May 2022 | $144.80 | $3.62 |
| April 2022 | $142.80 | $3.57 |
| March 2022 | $208.80 | $5.22 |
| February 2022 | $156.40 | $3.91 |
| January 2022 | $170.80 | $4.27 |
| December 2021 | $137.20 | $3.43 |
| November 2021 | $110 | $2.75 |
| October 2021 | $119.20 | $2.98 |
| September 2021 | $95.20 | $2.38 |
| August 2021 | $108 | $2.70 |
| July 2021 | $112.40 | $2.81 |
| June 2021 | $126 | $3.15 |
| May 2021 | $124 | $3.10 |
| April 2021 | $125.20 | $3.13 |
| March 2021 | $142.80 | $3.57 |
| February 2021 | $130.80 | $3.27 |
| January 2021 | $182.40 | $4.56 |
| December 2020 | $159.60 | $3.99 |
| November 2020 | $177.20 | $4.43 |
| October 2020 | $141.20 | $3.53 |
| September 2020 | $230.40 | $5.76 |
| August 2020 | $226.80 | $5.67 |
| July 2020 | $250.80 | $6.27 |
| June 2020 | $294.40 | $7.36 |
| May 2020 | $197.60 | $4.94 |
| April 2020 | $202.80 | $5.07 |
| March 2020 | $228 | $5.70 |
| February 2020 | $202 | $5.05 |
| January 2020 | $199.60 | $4.99 |
| December 2019 | $163.20 | $4.08 |
| November 2019 | $170.80 | $4.27 |
| October 2019 | $168.80 | $4.22 |
| September 2019 | $121.20 | $3.03 |
| August 2019 | $97.20 | $2.43 |
| July 2019 | $108.40 | $2.71 |
| June 2019 | $108 | $2.70 |
| May 2019 | $123.20 | $3.08 |
| April 2019 | $118.80 | $2.97 |
| March 2019 | $129.20 | $3.23 |
| February 2019 | $116.80 | $2.92 |
| January 2019 | $124.80 | $3.12 |
| December 2018 | $93.60 | $2.34 |
| November 2018 | $131.60 | $3.29 |
| October 2018 | $161.20 | $4.03 |
| September 2018 | $200.80 | $5.02 |
| August 2018 | $202.80 | $5.07 |
| July 2018 | $178.40 | $4.46 |
| June 2018 | $178.80 | $4.47 |
| May 2018 | $196 | $4.90 |
| April 2018 | $206.40 | $5.16 |
| March 2018 | $164.40 | $4.11 |
| February 2018 | $161.60 | $4.04 |
| January 2018 | $175.20 | $4.38 |
| December 2017 | $176.40 | $4.41 |
| November 2017 | $194.40 | $4.86 |
| October 2017 | $198 | $4.95 |
| September 2017 | $158.80 | $3.97 |
| August 2017 | $143.60 | $3.59 |
| July 2017 | $136.80 | $3.42 |
| June 2017 | $115.60 | $2.89 |
| May 2017 | $118 | $2.95 |
| April 2017 | $125.60 | $3.14 |
| March 2017 | $103.20 | $2.58 |
| February 2017 | $90 | $2.25 |
| January 2017 | $87.60 | $2.19 |
| December 2016 | $100.80 | $2.52 |
| November 2016 | $84.80 | $2.12 |
| October 2016 | $71.20 | $1.78 |
| September 2016 | $74.80 | $1.87 |
| August 2016 | $71.20 | $1.78 |
| July 2016 | $67.60 | $1.69 |
| June 2016 | $59.60 | $1.49 |
| May 2016 | $58.40 | $1.46 |
| April 2016 | $70 | $1.75 |
| March 2016 | $72.40 | $1.81 |
| February 2016 | $62 | $1.55 |
| January 2016 | $50 | $1.25 |
| December 2015 | $58.40 | $1.46 |
| November 2015 | $67.60 | $1.69 |
| October 2015 | $81.60 | $2.04 |
| September 2015 | $76.40 | $1.91 |
| August 2015 | $94.80 | $2.37 |
| July 2015 | $150.80 | $3.77 |
| June 2015 | $157.60 | $3.94 |
| May 2015 | $174.80 | $4.37 |
| April 2015 | $148 | $3.70 |
| March 2015 | $145.20 | $3.63 |
| February 2015 | $133.60 | $3.34 |
| January 2015 | $106.40 | $2.66 |
| December 2014 | $110.80 | $2.77 |
| November 2014 | $109.20 | $2.73 |
| October 2014 | $97.60 | $2.44 |
| September 2014 | $93.60 | $2.34 |
| August 2014 | $94.80 | $2.37 |
| July 2014 | $102.80 | $2.57 |
| June 2014 | $122.40 | $3.06 |
| May 2014 | $87.20 | $2.18 |
| April 2014 | $82.80 | $2.07 |
| March 2014 | $87.20 | $2.18 |
| February 2014 | $86.40 | $2.16 |
| January 2014 | $76.40 | $1.91 |
| December 2013 | $79.20 | $1.98 |
| November 2013 | $82 | $2.05 |
| October 2013 | $76.80 | $1.92 |
| September 2013 | $77.20 | $1.93 |
| August 2013 | $80.80 | $2.02 |
| July 2013 | $96 | $2.40 |
| June 2013 | $90 | $2.25 |
| May 2013 | $94.80 | $2.37 |
| April 2013 | $77.20 | $1.93 |
| March 2013 | $83.20 | $2.08 |
| February 2013 | $84.80 | $2.12 |
| January 2013 | $94.40 | $2.36 |
| December 2012 | $88.80 | $2.22 |
| November 2012 | $77.60 | $1.94 |
| October 2012 | $84.40 | $2.11 |
| September 2012 | $93.60 | $2.34 |
| August 2012 | $92.40 | $2.31 |
| July 2012 | $111.20 | $2.78 |
| June 2012 | $117.20 | $2.93 |
| May 2012 | $108.80 | $2.72 |
| April 2012 | $109.60 | $2.74 |
| March 2012 | $131.60 | $3.29 |
| February 2012 | $150.80 | $3.77 |
| January 2012 | $130.40 | $3.26 |
| December 2011 | $118.40 | $2.96 |
| November 2011 | $123.20 | $3.08 |
| October 2011 | $111.20 | $2.78 |
| September 2011 | $94.40 | $2.36 |
| August 2011 | $100.40 | $2.51 |
| July 2011 | $164.80 | $4.12 |
| June 2011 | $182.40 | $4.56 |
| May 2011 | $229.20 | $5.73 |
| April 2011 | $254.80 | $6.37 |
| March 2011 | $286.40 | $7.16 |
| February 2011 | $278 | $6.95 |
| January 2011 | $249.60 | $6.24 |
| December 2010 | $232.40 | $5.81 |
| November 2010 | $284 | $7.10 |
| October 2010 | $271.60 | $6.79 |
| September 2010 | $235.60 | $5.89 |
| August 2010 | $158.40 | $3.96 |
| July 2010 | $170 | $4.25 |
| June 2010 | $175.60 | $4.39 |
| May 2010 | $173.60 | $4.34 |
| April 2010 | $160.80 | $4.02 |
| March 2010 | $146.40 | $3.66 |
| February 2010 | $147.20 | $3.68 |
| January 2010 | $140 | $3.50 |
| December 2009 | $156.80 | $3.92 |
| November 2009 | $137.20 | $3.43 |
| October 2009 | $139.60 | $3.49 |
| September 2009 | $162.40 | $4.06 |
| August 2009 | $133.60 | $3.34 |
| July 2009 | $158.40 | $3.96 |
| June 2009 | $176 | $4.40 |
| May 2009 | $196.80 | $4.92 |
| April 2009 | $196 | $4.90 |
| March 2009 | $134 | $3.35 |
| February 2009 | $107.20 | $2.68 |
| January 2009 | $122.40 | $3.06 |
| December 2008 | $98 | $2.45 |
| November 2008 | $108.40 | $2.71 |
| October 2008 | $95.20 | $2.38 |
| September 2008 | $100 | $2.50 |
| August 2008 | $150 | $3.75 |
| July 2008 | $142 | $3.55 |
| June 2008 | $152.80 | $3.82 |
| May 2008 | $134.80 | $3.37 |
| April 2008 | $111.20 | $2.78 |
| March 2008 | $129.60 | $3.24 |
| February 2008 | $187.20 | $4.68 |
| January 2008 | $280.40 | $7.01 |
| December 2007 | $275.60 | $6.89 |
| November 2007 | $318 | $7.95 |
| October 2007 | $510.80 | $12.77 |
| September 2007 | $354.40 | $8.86 |
| August 2007 | $329.20 | $8.23 |
| July 2007 | $662 | $16.55 |
| June 2007 | $791.20 | $19.78 |
EGIO
Price: $10.43
52 week price:
Earnings Per Share: -26.00 USD
P/E Ratio: -0.38
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Market Capitalization: 52.7 million