EASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	36.73	36.73	36.50	36.58	36.57	-1.16%	1,613
Feb 4, 2026	37.33	37.33	36.97	37.01	37.01	0.22%	3,223
Feb 3, 2026	36.94	36.94	36.70	36.92	36.92	-0.34%	7,594
Feb 2, 2026	36.95	37.05	36.93	37.05	37.05	0.43%	1,553
Jan 30, 2026	37.17	37.17	36.89	36.89	36.89	-0.85%	2,649
Jan 29, 2026	36.97	37.21	36.97	37.21	37.21	0.93%	440
Jan 28, 2026	36.94	36.94	36.60	36.87	36.87	-1.09%	8,108
Jan 27, 2026	37.11	37.28	37.09	37.28	37.28	1.42%	4,378
Jan 26, 2026	36.79	36.81	36.72	36.75	36.75	0.83%	2,315
Jan 23, 2026	36.26	36.48	36.13	36.45	36.45	0.17%	2,785
Jan 22, 2026	36.44	36.45	36.27	36.39	36.39	0.64%	3,868
Jan 21, 2026	35.80	36.16	35.74	36.16	36.15	1.06%	1,954
Jan 20, 2026	35.88	35.90	35.76	35.78	35.78	-1.49%	1,742
Jan 16, 2026	36.28	36.37	36.23	36.32	36.32	-0.12%	3,383
Jan 15, 2026	36.39	36.41	36.36	36.36	36.36	0.32%	1,462
Jan 14, 2026	36.18	36.25	36.18	36.25	36.25	0.25%	5,146
Jan 13, 2026	36.39	36.39	36.12	36.16	36.16	-0.70%	1,878
Jan 12, 2026	36.40	36.41	36.33	36.41	36.41	0.69%	1,553
Jan 9, 2026	35.98	36.16	35.98	36.16	36.16	1.13%	4,039
Jan 8, 2026	35.66	35.83	35.66	35.76	35.76	-0.40%	5,045
Jan 7, 2026	35.98	35.98	35.90	35.90	35.90	-0.66%	3,561
Jan 6, 2026	36.14	36.15	36.09	36.14	36.14	0.44%	3,351
Jan 5, 2026	35.83	35.99	35.83	35.98	35.98	1.34%	1,961
Jan 2, 2026	35.59	35.62	35.00	35.50	35.50	0.89%	11,560
Dec 31, 2025	35.32	35.32	35.11	35.19	35.19	-0.65%	4,313
Dec 30, 2025	35.34	35.42	35.23	35.42	35.42	0.31%	9,618
Dec 29, 2025	35.33	37.67	35.20	35.31	35.31	-0.16%	9,856
Dec 26, 2025	35.32	35.37	35.32	35.37	35.37	0.20%	1,972
Dec 24, 2025	35.22	35.30	34.92	35.29	35.29	0.06%	1,825
Dec 23, 2025	35.33	35.33	35.22	35.27	35.27	0.75%	2,608
Dec 22, 2025	35.48	35.48	34.96	35.01	35.01	0.30%	4,182
Dec 19, 2025	34.95	34.98	34.44	34.91	34.91	-2.04%	6,460
Dec 18, 2025	35.66	35.73	35.21	35.63	34.72	0.78%	3,804
Dec 17, 2025	35.57	35.63	35.36	35.36	34.45	-1.14%	2,763
Dec 16, 2025	35.89	35.89	35.69	35.77	34.85	-0.28%	711
Dec 15, 2025	36.05	36.06	35.22	35.87	34.94	1.00%	18,011
Dec 12, 2025	35.76	35.78	35.50	35.51	34.60	-0.83%	6,152
Dec 11, 2025	35.66	35.85	35.66	35.81	34.89	0.50%	3,500
Dec 10, 2025	35.32	35.63	35.08	35.63	34.72	1.22%	6,199
Dec 9, 2025	35.21	35.45	35.20	35.20	34.30	-0.23%	14,272
Dec 8, 2025	35.26	35.33	34.57	35.28	34.38	-0.57%	3,704
Dec 5, 2025	34.37	35.68	34.37	35.49	34.57	0.01%	1,795
Dec 4, 2025	35.67	35.71	35.47	35.48	34.57	0.11%	1,080
Dec 3, 2025	35.42	35.44	35.37	35.44	34.53	0.50%	2,993
Dec 2, 2025	35.68	35.68	35.17	35.27	34.36	0.28%	2,543
Dec 1, 2025	35.30	35.35	34.48	35.17	34.26	-0.55%	21,169
Nov 28, 2025	35.27	35.40	35.22	35.36	34.45	0.37%	1,180
Nov 26, 2025	35.22	35.23	35.17	35.23	34.33	1.44%	559
Nov 25, 2025	34.67	34.77	34.66	34.73	33.84	0.88%	4,990
Nov 24, 2025	34.43	34.43	34.26	34.43	33.54	0.17%	7,259