Edgio, Inc.
EGIONASDAQTechnology
$1.11
$-0.27(-19.57%)
Market Cap$6499439
P/E Ratio—
52W High$42.0
52W Low$0.72
Edgio, Inc. (EGIO) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
egio · EOD price history · split-adj. · FMP · as of Oct 14, 2024
5-Year High5Y
$222.00
Apr 5, 2022
-99.5% from here
5-Year Low5Y
$0.0001
Oct 14, 2024
+1109.9K% from low
IPO Priceadj.
$887.20
Jun 8, 2007
-99.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$128.80
Jun 9, 2021
-99.1% in 5Y
10 Years Ago
$53.20
Jun 9, 2016
-97.9% in 10Y
Historical Price Data · EGIO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Oct 14, 2024 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3K | +0.00% |
| Oct 11, 2024 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 4K | -15.53% |
| Oct 10, 2024 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 0K | +0.00% |
| Oct 9, 2024 | $0.03 | $0.09 | $0.03 | $0.04 | $0.04 | 29K | +11.21% |
| Oct 8, 2024 | $0.03 | $0.09 | $0.03 | $0.09 | $0.09 | 2K | +200.00% |
| Oct 7, 2024 | $0.02 | $0.06 | $0.02 | $0.02 | $0.02 | 3K | +12.50% |
| Oct 4, 2024 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 1K | +0.00% |
| Oct 3, 2024 | $0.06 | $0.10 | $0.06 | $0.10 | $0.10 | 1K | +66.67% |
| Oct 2, 2024 | $0.10 | $0.20 | $0.10 | $0.20 | $0.20 | 35K | +100.00% |
| Oct 1, 2024 | $0.10 | $0.10 | $0.10 | $0.10 | $0.10 | 12K | +0.00% |
| Sep 30, 2024 | $0.10 | $0.20 | $0.10 | $0.10 | $0.10 | 14K | +0.00% |
| Sep 27, 2024 | $0.10 | $0.10 | $0.05 | $0.05 | $0.05 | 3K | -50.00% |
| Sep 26, 2024 | $0.05 | $0.10 | $0.05 | $0.10 | $0.10 | 4K | +100.00% |
| Sep 25, 2024 | $0.05 | $0.10 | $0.05 | $0.10 | $0.10 | 27K | +100.00% |
| Sep 24, 2024 | $0.02 | $0.10 | $0.02 | $0.10 | $0.10 | 10K | +400.00% |
| Sep 23, 2024 | $0.05 | $0.20 | $0.05 | $0.10 | $0.10 | 32K | +100.00% |
| Sep 20, 2024 | $0.00 | $0.88 | $0.00 | $0.10 | $0.10 | 166K | +19900.00% |
| Sep 19, 2024 | $0.00 | $0.30 | $0.00 | $0.03 | $0.03 | 218K | +4900.00% |
| Sep 18, 2024 | $0.68 | $1.05 | $0.17 | $0.34 | $0.34 | 2.1M | -50.02% |
| Sep 17, 2024 | $1.32 | $1.33 | $1.02 | $1.11 | $1.11 | 2.4M | -15.91% |
Showing 1–20 of 842 records
Annual Stock Price Performance · EGIO
Jan 1 → Dec 31 · 4 years2024-100.0%$14.00 → $0.00
-100.0%
2023-69.1%$44.40 → $13.70
-69.1%
2022-67.2%$138.00 → $45.20
-67.2%
2021+6.5%$128.80 → $137.20
+6.5%
Best Year2021 · +6.5%
Worst Year2024 · -100.0%
Positive Years1 / 4
Avg Annual Return-57.5%
4Y Total Return-100.0%
4Y CAGR~-97.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in EGIO?
If you invested $1,000 in EGIO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$21
Total Return-97.9%
CAGR~-32.1% / yr
Profit$-979
Based on Jun 9, 2016 · $53.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Edgio, Inc. (EGIO) is classified under Technology and trades on NASDAQ. The quote snapshot on this page shows a last price of $1.11. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
EGIO price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
EGIO historical stock pricesFMP EOD datasplit-adjusted OHLCV