EASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	30.83	30.87	30.73	30.87	30.87	0.45%	3,006
Nov 29, 2024	30.57	30.73	30.57	30.73	30.73	1.46%	807
Nov 27, 2024	30.30	30.36	30.26	30.29	30.29	0.54%	3,008
Nov 26, 2024	30.17	30.17	30.05	30.13	30.13	-0.47%	730
Nov 25, 2024	30.35	30.40	30.21	30.27	30.27	0.69%	3,047
Nov 22, 2024	30.02	30.22	30.02	30.06	30.06	0.49%	6,971
Nov 21, 2024	29.90	29.91	29.90	29.91	29.91	0.28%	1,364
Nov 20, 2024	29.84	29.84	29.72	29.83	29.83	-1.09%	3,357
Nov 19, 2024	29.85	30.16	29.85	30.16	30.16	0.48%	4,477
Nov 18, 2024	29.94	30.08	29.86	30.02	30.02	0.46%	6,478
Nov 15, 2024	30.00	30.05	29.79	29.88	29.88	-0.54%	4,526
Nov 14, 2024	30.22	30.22	30.04	30.04	30.04	-0.05%	4,358
Nov 13, 2024	29.97	30.06	29.97	30.06	30.06	-0.32%	1,013
Nov 12, 2024	30.50	30.50	30.05	30.15	30.15	-1.90%	3,401
Nov 11, 2024	30.92	31.00	30.74	30.74	30.74	0.22%	5,755
Nov 8, 2024	30.67	30.67	30.67	30.67	30.67	-1.24%	270
Nov 7, 2024	30.92	31.08	30.92	31.05	31.05	1.59%	2,652
Nov 6, 2024	30.62	30.62	30.39	30.57	30.57	-1.68%	1,241
Nov 5, 2024	30.91	31.09	30.91	31.09	31.09	0.94%	1,543
Nov 4, 2024	30.99	31.00	30.80	30.80	30.80	0.06%	2,889
Nov 1, 2024	30.96	30.96	30.78	30.78	30.78	0.12%	570
Oct 31, 2024	30.90	30.90	30.69	30.75	30.75	-0.85%	2,486
Oct 30, 2024	31.11	31.14	31.01	31.01	31.01	-0.72%	4,390
Oct 29, 2024	31.33	31.33	31.14	31.24	31.24	-0.42%	7,781
Oct 28, 2024	31.29	31.41	31.29	31.37	31.37	0.94%	1,110
Oct 25, 2024	31.28	31.28	31.08	31.08	31.08	-0.39%	873
Oct 24, 2024	31.17	31.20	31.17	31.20	31.20	0.58%	635
Oct 23, 2024	31.08	31.08	31.02	31.02	31.02	-1.43%	318
Oct 22, 2024	31.48	31.50	31.47	31.47	31.47	-0.51%	3,264
Oct 21, 2024	31.97	31.97	31.63	31.63	31.63	-1.44%	8,864
Oct 18, 2024	32.11	32.11	32.01	32.09	32.09	0.63%	8,439
Oct 17, 2024	32.01	32.01	31.88	31.89	31.89	0.17%	4,401
Oct 16, 2024	31.87	31.88	31.84	31.84	31.84	-0.14%	1,252
Oct 15, 2024	32.40	32.40	31.88	31.88	31.88	-2.15%	2,568
Oct 14, 2024	32.38	32.58	32.38	32.58	32.58	0.52%	739
Oct 11, 2024	32.40	32.41	32.34	32.41	32.41	0.51%	1,230
Oct 10, 2024	32.26	32.26	32.20	32.25	32.25	-0.24%	955
Oct 9, 2024	32.17	32.37	32.17	32.33	32.33	0.06%	1,113
Oct 8, 2024	32.35	32.35	32.25	32.31	32.31	-0.31%	2,412
Oct 7, 2024	32.47	32.52	32.41	32.41	32.41	-0.62%	1,694
Oct 4, 2024	32.52	33.10	32.36	32.61	32.61	0.86%	7,090
Oct 3, 2024	32.37	32.37	32.33	32.33	32.33	-1.00%	302
Oct 2, 2024	32.67	32.67	32.64	32.65	32.65	-0.27%	376
Oct 1, 2024	32.59	32.78	32.57	32.74	32.74	-0.52%	2,699
Sep 30, 2024	32.98	32.98	32.85	32.91	32.91	-0.55%	1,883
Sep 27, 2024	33.11	33.46	33.10	33.10	33.10	-0.63%	3,240
Sep 26, 2024	33.31	33.31	33.31	33.31	33.31	2.29%	449
Sep 25, 2024	32.81	32.81	32.56	32.56	32.56	-0.30%	948
Sep 24, 2024	32.65	32.66	32.64	32.66	32.66	0.54%	724
Sep 23, 2024	32.51	32.53	32.37	32.49	32.49	0.30%	1,506
Sep 20, 2024	32.46	32.48	32.38	32.39	32.39	-1.14%	1,767
Sep 19, 2024	32.73	32.76	32.55	32.76	32.76	2.22%	963
Sep 18, 2024	32.22	32.37	32.05	32.05	32.05	-0.31%	1,207
Sep 17, 2024	32.14	32.15	32.14	32.15	32.15	-0.71%	405
Sep 16, 2024	32.31	32.38	32.31	32.38	32.38	0.75%	785
Sep 13, 2024	32.14	32.14	32.14	32.14	32.14	0.15%	99
Sep 12, 2024	32.10	32.13	32.04	32.09	32.09	0.77%	3,450
Sep 11, 2024	31.42	31.85	31.42	31.85	31.85	0.85%	1,481
Sep 10, 2024	31.47	31.58	31.42	31.58	31.58	-0.37%	1,795
Sep 9, 2024	31.75	31.80	31.70	31.70	31.70	1.06%	5,557
Sep 6, 2024	31.74	31.74	31.34	31.37	31.37	-2.00%	3,968
Sep 5, 2024	32.08	32.08	32.01	32.01	32.01	-0.08%	431
Sep 4, 2024	32.06	32.06	31.99	32.03	32.03	-0.50%	1,445
Sep 3, 2024	32.42	32.42	32.19	32.19	32.19	-1.82%	1,808
Aug 30, 2024	32.74	32.79	32.74	32.79	32.79	0.35%	452
Aug 29, 2024	32.75	32.87	32.65	32.68	32.68	0.36%	1,351
Aug 28, 2024	32.63	32.63	32.50	32.56	32.56	-0.28%	1,834
Aug 27, 2024	32.59	32.72	32.59	32.65	32.65	0.54%	2,495
Aug 26, 2024	32.52	32.52	32.48	32.48	32.48	-0.70%	731
Aug 23, 2024	32.60	32.71	32.55	32.71	32.71	1.64%	1,328
Aug 22, 2024	32.33	32.33	32.16	32.18	32.18	-0.45%	5,510
Aug 21, 2024	32.30	32.32	32.30	32.32	32.32	0.82%	1,682
Aug 20, 2024	32.17	32.17	32.04	32.06	32.06	-0.08%	6,671
Aug 19, 2024	32.01	32.09	32.01	32.09	32.09	1.21%	906
Aug 16, 2024	31.67	31.77	31.61	31.70	31.70	0.42%	1,090
Aug 15, 2024	31.52	31.57	31.52	31.57	31.57	1.35%	1,294
Aug 14, 2024	31.13	31.15	31.04	31.15	31.15	0.25%	419
Aug 13, 2024	30.80	31.07	30.80	31.07	31.07	1.89%	1,448
Aug 12, 2024	30.57	30.57	30.50	30.50	30.50	-0.20%	1,237
Aug 9, 2024	30.36	30.56	30.31	30.56	30.56	0.54%	2,294
Aug 8, 2024	30.39	30.39	30.39	30.39	30.39	1.60%	36
Aug 7, 2024	30.26	30.31	29.92	29.92	29.92	0.50%	2,565
Aug 6, 2024	29.74	29.85	29.67	29.77	29.77	0.39%	2,025
Aug 5, 2024	29.41	29.81	29.41	29.65	29.65	-1.96%	3,087
Aug 2, 2024	30.16	30.24	30.10	30.24	30.24	-2.32%	2,323
Aug 1, 2024	31.25	31.25	30.80	30.96	30.96	-2.67%	4,848
Jul 31, 2024	31.86	31.92	31.65	31.81	31.81	1.88%	8,174
Jul 30, 2024	31.38	31.38	31.14	31.22	31.22	0.41%	4,357
Jul 29, 2024	31.03	31.16	31.03	31.09	31.09	-0.10%	3,756
Jul 26, 2024	31.08	31.13	31.08	31.13	31.13	1.12%	449
Jul 25, 2024	30.86	31.00	30.78	30.78	30.78	-0.84%	10,092
Jul 24, 2024	31.23	31.27	31.04	31.04	31.04	-1.40%	1,810
Jul 23, 2024	31.54	31.56	31.48	31.48	31.48	-0.52%	1,142
Jul 22, 2024	31.59	31.65	31.59	31.65	31.65	1.03%	301
Jul 19, 2024	31.50	31.50	31.33	31.33	31.33	-0.56%	1,741
Jul 18, 2024	31.87	31.87	31.40	31.50	31.50	-1.20%	1,578
Jul 17, 2024	31.87	32.01	31.82	31.88	31.88	-0.96%	8,111
Jul 16, 2024	31.91	32.19	31.91	32.19	32.19	0.31%	1,708
Jul 15, 2024	32.41	32.41	32.04	32.09	32.09	-0.80%	7,300
Jul 12, 2024	32.32	32.58	32.32	32.35	32.35	1.08%	3,839