EART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	28.39	28.39	27.58	27.69	-	-0.37%	5,366
Sep 28, 2026	27.73	27.88	27.50	27.79	27.79	-2.23%	6,040
Sep 25, 2026	28.39	28.50	28.05	28.42	28.42	0.36%	10,870
Sep 24, 2026	28.23	28.52	28.13	28.32	28.32	-0.98%	31,964
Sep 23, 2026	28.75	28.75	28.49	28.60	28.60	-2.85%	7,728
Sep 22, 2026	29.01	29.54	28.76	29.44	29.44	0.56%	26,715
Sep 21, 2026	29.48	29.48	29.03	29.28	29.28	0.83%	11,425
Sep 18, 2026	29.10	29.10	28.92	29.04	29.04	-0.16%	9,097
Sep 17, 2026	28.97	29.26	28.96	29.08	29.08	2.11%	5,204
Sep 16, 2026	28.83	28.95	28.32	28.48	28.48	-0.63%	5,804
Sep 15, 2026	28.78	28.78	28.52	28.66	28.66	-0.68%	6,846
Sep 14, 2026	28.76	28.92	28.48	28.86	28.86	-2.42%	18,898
Sep 11, 2026	29.68	29.73	29.51	29.57	29.57	-0.50%	10,108
Sep 10, 2026	30.00	30.06	29.69	29.72	29.72	-4.45%	13,460
Sep 9, 2026	31.26	31.27	31.04	31.10	31.10	0.30%	21,894
Sep 8, 2026	31.17	31.42	31.01	31.01	31.01	1.45%	13,154
Sep 4, 2026	30.52	30.71	30.34	30.57	30.57	-0.79%	7,706
Sep 3, 2026	30.63	30.91	30.63	30.81	30.81	1.02%	5,815
Sep 2, 2026	30.50	30.63	30.34	30.50	30.50	0.33%	5,880
Sep 1, 2026	30.90	31.08	30.36	30.40	30.40	-2.69%	26,417
Aug 31, 2026	31.46	31.46	31.07	31.24	31.24	-0.97%	7,133
Aug 28, 2026	32.19	32.19	31.49	31.55	31.55	-0.80%	6,163
Aug 27, 2026	31.45	31.89	31.45	31.80	31.80	0.90%	7,964
Aug 26, 2026	31.83	31.83	31.45	31.52	31.52	-0.73%	3,461
Aug 25, 2026	31.41	31.76	31.13	31.75	31.75	0.49%	9,954
Aug 24, 2026	31.89	32.00	31.43	31.59	31.59	0.05%	12,030
Aug 21, 2026	31.19	31.69	31.19	31.58	31.58	4.22%	20,690
Aug 20, 2026	30.00	30.44	30.00	30.30	30.30	-0.06%	6,212
Aug 19, 2026	30.34	30.51	30.18	30.32	30.32	1.73%	7,171
Aug 18, 2026	30.09	30.13	29.74	29.81	29.81	-2.07%	6,398
Aug 17, 2026	30.37	30.51	30.14	30.44	30.44	1.65%	8,342
Aug 14, 2026	29.76	30.21	29.76	29.94	29.94	0.81%	5,667
Aug 13, 2026	29.96	29.99	29.66	29.70	29.70	-2.41%	18,377
Aug 12, 2026	30.77	30.77	30.31	30.43	30.43	0.42%	22,130
Aug 11, 2026	30.72	30.72	30.16	30.31	30.30	-1.48%	8,905
Aug 10, 2026	30.77	30.89	30.46	30.76	30.76	1.33%	11,842
Aug 7, 2026	30.18	30.51	30.16	30.36	30.36	3.62%	9,948
Aug 6, 2026	29.48	29.75	29.22	29.30	29.30	-0.54%	38,749
Aug 5, 2026	29.47	29.67	29.35	29.45	29.45	2.47%	14,011
Aug 4, 2026	28.21	28.83	28.21	28.74	28.74	4.88%	40,616
Aug 3, 2026	27.11	27.91	26.95	27.41	27.41	0.81%	31,889
Jul 31, 2026	27.29	27.29	26.84	27.19	27.19	-0.20%	10,977
Jul 30, 2026	26.90	27.24	26.90	27.24	27.24	4.15%	3,193
Jul 29, 2026	26.28	26.28	25.85	26.16	26.16	-0.52%	4,009
Jul 28, 2026	26.00	26.42	25.97	26.29	26.29	-1.14%	26,604
Jul 27, 2026	26.74	26.80	26.43	26.60	26.60	0.55%	20,805
Jul 24, 2026	26.51	26.71	26.44	26.45	26.45	-1.39%	9,781
Jul 23, 2026	27.10	27.20	26.61	26.82	26.82	-1.58%	21,544
Jul 22, 2026	27.00	27.26	27.00	27.26	27.26	1.84%	16,821
Jul 21, 2026	26.31	26.83	26.31	26.76	26.76	4.51%	7,560