If you invested $1000 in Edgio, Inc. (EGIO) 10 years ago, it would be worth $20.11 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $8.73. This corresponds to total returns of -97.99%, -99.13%, respectively, with annualized returns of -32.32%, -61.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 14, 2024 | 0 | 0 | 0 | 0 | 0 | 2,677 |
| October 11, 2024 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 4,182 |
| October 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0 |
| October 09, 2024 | 0.03 | 0.04 | 0.04 | 0.09 | 0.03 | 28,567 |
| October 08, 2024 | 0.03 | 0.09 | 0.09 | 0.09 | 0.03 | 1,962 |
| October 07, 2024 | 0.02 | 0.02 | 0.02 | 0.06 | 0.02 | 3,313 |
| October 04, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 908 |
| October 03, 2024 | 0.06 | 0.1 | 0.1 | 0.1 | 0.06 | 1,439 |
| October 02, 2024 | 0.1 | 0.2 | 0.2 | 0.2 | 0.1 | 35,238 |
| October 01, 2024 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 11,712 |
| September 30, 2024 | 0.1 | 0.1 | 0.1 | 0.2 | 0.1 | 13,510 |
| September 27, 2024 | 0.1 | 0.05 | 0.05 | 0.1 | 0.05 | 3,216 |
| September 26, 2024 | 0.05 | 0.1 | 0.1 | 0.1 | 0.05 | 3,823 |
| September 25, 2024 | 0.05 | 0.1 | 0.1 | 0.1 | 0.05 | 26,518 |
| September 24, 2024 | 0.02 | 0.1 | 0.1 | 0.1 | 0.02 | 10,111 |
| September 23, 2024 | 0.05 | 0.1 | 0.1 | 0.2 | 0.05 | 32,230 |
| September 20, 2024 | 0 | 0.1 | 0.1 | 0.88 | 0 | 166,046 |
| September 19, 2024 | 0 | 0.03 | 0.03 | 0.3 | 0 | 218,234 |
| September 18, 2024 | 0.68 | 0.34 | 0.34 | 1.05 | 0.17 | 2.07M |
| September 17, 2024 | 1.32 | 1.11 | 1.11 | 1.33 | 1.02 | 2.35M |
| September 16, 2024 | 1.67 | 1.38 | 1.38 | 2.17 | 1.18 | 5.02M |
| September 13, 2024 | 1.37 | 1.56 | 1.56 | 2.46 | 1.37 | 15.26M |
| September 12, 2024 | 1.05 | 2.14 | 2.14 | 2.88 | 1.02 | 106.98M |
| September 11, 2024 | 0.89 | 0.98 | 0.98 | 1.19 | 0.83 | 11.25M |
| September 10, 2024 | 0.88 | 0.75 | 0.75 | 0.94 | 0.72 | 2.8M |
| September 09, 2024 | 2.87 | 1.22 | 1.22 | 2.94 | 1.14 | 4.72M |
| September 06, 2024 | 6.51 | 6.17 | 6.17 | 6.6 | 5.94 | 40,818 |
| September 05, 2024 | 6.72 | 6.45 | 6.45 | 6.72 | 6.2 | 32,435 |
| September 04, 2024 | 6.44 | 6.69 | 6.69 | 6.82 | 6.31 | 50,028 |
| September 03, 2024 | 7.65 | 6.5 | 6.5 | 7.67 | 6.34 | 165,873 |
| August 30, 2024 | 9.41 | 7.69 | 7.69 | 9.62 | 7.07 | 190,208 |
| August 29, 2024 | 10.36 | 9.29 | 9.29 | 10.68 | 9.28 | 49,751 |
| August 28, 2024 | 10.91 | 10.35 | 10.35 | 11.17 | 10.35 | 20,796 |
| August 27, 2024 | 10.65 | 11.01 | 11.01 | 11.35 | 10.23 | 29,714 |
| August 26, 2024 | 10.94 | 10.75 | 10.75 | 11.17 | 10.2 | 33,199 |
| August 23, 2024 | 9.8 | 10.76 | 10.76 | 11 | 9.8 | 87,265 |
| August 22, 2024 | 8.32 | 9.89 | 9.89 | 10.47 | 8.32 | 173,113 |
| August 21, 2024 | 8.5 | 8.35 | 8.35 | 8.6 | 8.3 | 37,980 |
| August 20, 2024 | 8.65 | 8.39 | 8.39 | 8.7 | 8.39 | 13,818 |
| August 19, 2024 | 8.74 | 8.71 | 8.71 | 8.74 | 8.42 | 27,832 |
| August 16, 2024 | 8.65 | 8.78 | 8.78 | 9.08 | 8.6 | 12,728 |
| August 15, 2024 | 9.02 | 8.76 | 8.76 | 9.02 | 8.65 | 28,283 |
| August 14, 2024 | 9 | 8.96 | 8.96 | 9 | 8.74 | 9,945 |
| August 13, 2024 | 9.01 | 9 | 9 | 9.12 | 8.54 | 20,666 |
| August 12, 2024 | 9.03 | 8.81 | 8.81 | 9.06 | 8.61 | 14,894 |
| August 09, 2024 | 9.1 | 8.96 | 8.96 | 9.16 | 8.95 | 28,405 |
| August 08, 2024 | 9.17 | 9.17 | 9.17 | 9.36 | 8.95 | 25,171 |
| August 07, 2024 | 9.92 | 9.01 | 9.01 | 9.92 | 8.93 | 20,963 |
| August 06, 2024 | 9.64 | 9.69 | 9.69 | 9.98 | 8.82 | 49,636 |
| August 05, 2024 | 8.9 | 9.07 | 9.07 | 9.07 | 8.32 | 54,769 |
| August 02, 2024 | 9.6 | 8.99 | 8.99 | 9.6 | 8.9 | 51,088 |
| August 01, 2024 | 9.9 | 9.65 | 9.65 | 10.1 | 9.65 | 18,519 |
| July 31, 2024 | 10.24 | 10.2 | 10.2 | 10.49 | 9.97 | 14,001 |
| July 30, 2024 | 9.78 | 10.15 | 10.15 | 10.2 | 9.75 | 54,381 |
| July 29, 2024 | 10.46 | 9.99 | 9.99 | 10.46 | 9.79 | 30,453 |
| July 26, 2024 | 11 | 10.46 | 10.46 | 11 | 10.11 | 35,080 |
| July 25, 2024 | 10.04 | 10.85 | 10.85 | 10.88 | 9.45 | 35,208 |
| July 24, 2024 | 11.01 | 10.07 | 10.07 | 11.38 | 9.89 | 54,577 |
| July 23, 2024 | 11.07 | 11.24 | 11.24 | 11.5 | 11.07 | 24,199 |
| July 22, 2024 | 10.98 | 11.18 | 11.18 | 11.3 | 10.59 | 34,742 |