EALT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	33.87	33.94	33.81	33.87	33.87	0.16%	19,169
Aug 27, 2025	33.78	33.84	33.76	33.82	33.82	0.13%	17,272
Aug 26, 2025	33.65	33.77	33.64	33.77	33.77	0.42%	14,882
Aug 25, 2025	33.69	33.79	33.63	33.63	33.63	-0.44%	14,489
Aug 22, 2025	33.54	33.79	33.52	33.78	33.78	1.14%	35,267
Aug 21, 2025	33.38	33.47	33.36	33.40	33.40	-0.33%	20,301
Aug 20, 2025	33.50	33.51	33.33	33.51	33.51	-0.05%	9,769
Aug 19, 2025	33.66	33.70	33.49	33.53	33.53	-0.49%	12,898
Aug 18, 2025	33.60	33.70	33.60	33.69	33.69	0.06%	34,470
Aug 15, 2025	33.69	33.70	33.63	33.67	33.67	-0.18%	4,869
Aug 14, 2025	33.65	33.73	33.63	33.73	33.73	0.12%	25,330
Aug 13, 2025	33.73	33.73	33.60	33.69	33.69	0.28%	50,276
Aug 12, 2025	33.43	33.63	33.39	33.60	33.60	0.80%	17,250
Aug 11, 2025	33.46	33.48	33.33	33.33	33.33	-0.15%	8,711
Aug 8, 2025	33.42	33.45	33.36	33.38	33.38	0.54%	65,103
Aug 7, 2025	33.34	33.43	33.12	33.20	33.20	-0.33%	17,354
Aug 6, 2025	33.15	33.31	33.12	33.31	33.31	0.60%	20,140
Aug 5, 2025	33.25	33.25	33.05	33.11	33.11	-0.15%	12,776
Aug 4, 2025	33.09	33.21	33.05	33.16	33.16	1.07%	18,306
Aug 1, 2025	32.99	32.99	32.79	32.81	32.81	-1.14%	70,535
Jul 31, 2025	33.46	33.46	33.19	33.19	33.19	-0.18%	22,899
Jul 30, 2025	33.35	33.38	33.18	33.25	33.25	-0.12%	37,066
Jul 29, 2025	33.37	33.43	33.29	33.29	33.29	-0.24%	9,069
Jul 28, 2025	33.35	33.40	33.30	33.37	33.37	0.06%	13,445
Jul 25, 2025	33.33	33.38	33.28	33.35	33.35	0.36%	6,939
Jul 24, 2025	33.29	33.32	33.23	33.23	33.23	0.09%	61,090
Jul 23, 2025	33.11	33.22	33.11	33.20	33.20	0.33%	14,240
Jul 22, 2025	33.10	33.11	32.95	33.09	33.09	0.03%	22,145
Jul 21, 2025	33.07	33.17	33.03	33.08	33.08	0.30%	10,082
Jul 18, 2025	33.01	33.04	32.96	32.98	32.98	-0.12%	28,943
Jul 17, 2025	32.92	33.06	32.89	33.02	33.02	0.30%	19,585
Jul 16, 2025	32.91	32.93	32.66	32.92	32.92	0.21%	31,419
Jul 15, 2025	32.99	33.01	32.85	32.85	32.85	-0.21%	19,542
Jul 14, 2025	32.85	32.92	32.80	32.92	32.92	0.15%	12,985
Jul 11, 2025	32.87	32.90	32.78	32.87	32.87	-0.27%	13,680
Jul 10, 2025	32.86	32.96	32.83	32.96	32.96	0.46%	22,965
Jul 9, 2025	32.78	32.89	32.76	32.81	32.81	0.34%	14,416
Jul 8, 2025	32.72	32.80	32.70	32.70	32.70	-0.03%	22,925
Jul 7, 2025	32.85	32.85	32.66	32.71	32.71	-0.64%	367,583
Jul 3, 2025	32.85	32.93	32.85	32.92	32.92	0.49%	14,554
Jul 2, 2025	32.62	32.77	32.58	32.76	32.76	0.31%	102,874
Jul 1, 2025	32.58	32.70	32.54	32.66	32.66	0.25%	148,558
Jun 30, 2025	32.68	32.69	32.55	32.58	32.58	-0.21%	141,270
Jun 27, 2025	32.67	32.67	32.58	32.65	32.65	0.28%	28,278
Jun 26, 2025	32.57	32.65	32.56	32.56	32.56	-0.07%	60,943
Jun 25, 2025	32.64	32.64	32.54	32.58	32.58	0.17%	54,852
Jun 24, 2025	32.51	32.60	32.51	32.53	32.53	0.28%	36,830
Jun 23, 2025	32.35	32.49	32.30	32.44	32.44	0.53%	60,215
Jun 20, 2025	32.43	32.43	32.25	32.27	32.27	0.09%	11,190
Jun 18, 2025	32.30	32.35	32.23	32.24	32.24	0.09%	59,892