EASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	29.67	29.72	29.53	29.56	29.56	0.20%	8,375
Jan 16, 2025	29.38	29.53	29.38	29.50	29.50	0.60%	2,923
Jan 15, 2025	29.41	29.42	29.26	29.32	29.32	1.25%	6,084
Jan 14, 2025	29.04	29.04	28.80	28.96	28.96	0.27%	2,870
Jan 13, 2025	28.70	28.89	28.70	28.88	28.88	-0.37%	7,385
Jan 10, 2025	29.32	29.33	28.94	28.99	28.99	-1.43%	12,976
Jan 8, 2025	29.29	29.41	29.19	29.41	29.41	-0.41%	4,078
Jan 7, 2025	29.85	29.85	29.53	29.53	29.53	-0.13%	4,179
Jan 6, 2025	29.60	29.67	29.49	29.57	29.57	0.87%	1,191
Jan 3, 2025	29.35	29.35	29.18	29.32	29.32	0.33%	8,530
Jan 2, 2025	29.37	29.37	29.18	29.22	29.22	-0.41%	819
Dec 31, 2024	29.38	29.38	29.23	29.34	29.34	0.08%	2,616
Dec 30, 2024	29.39	29.39	29.18	29.32	29.32	-0.62%	6,376
Dec 27, 2024	29.55	29.55	29.36	29.50	29.50	-0.31%	4,214
Dec 26, 2024	29.58	29.60	29.44	29.59	29.59	0.56%	5,515
Dec 24, 2024	29.33	29.43	29.33	29.43	29.43	0.23%	241
Dec 23, 2024	29.25	29.36	29.13	29.36	29.36	0.63%	3,482
Dec 20, 2024	28.94	29.40	28.94	29.18	29.18	-1.67%	7,927
Dec 19, 2024	29.83	29.88	29.67	29.67	29.33	-0.38%	2,732
Dec 18, 2024	30.54	30.55	29.78	29.78	29.44	-2.42%	1,177
Dec 17, 2024	30.62	30.63	30.52	30.52	30.17	-0.05%	6,599
Dec 16, 2024	30.57	30.62	30.35	30.54	30.19	-0.42%	5,819
Dec 13, 2024	30.68	32.97	30.53	30.67	30.31	-0.32%	9,890
Dec 12, 2024	30.92	30.92	30.77	30.77	30.41	-0.97%	1,626
Dec 11, 2024	31.13	31.13	30.98	31.07	30.71	0.67%	3,400
Dec 10, 2024	31.14	31.14	30.82	30.86	30.50	-0.90%	6,940
Dec 9, 2024	31.38	31.38	31.14	31.14	30.78	-0.03%	7,268
Dec 6, 2024	31.35	31.35	31.12	31.15	30.79	0.11%	2,472
Dec 5, 2024	31.20	31.21	31.05	31.12	30.76	0.63%	16,202
Dec 4, 2024	31.04	31.04	30.92	30.92	30.56	-0.34%	6,324
Dec 3, 2024	31.10	31.15	30.99	31.03	30.67	0.51%	41,024
Dec 2, 2024	30.83	30.87	30.73	30.87	30.51	0.45%	3,006
Nov 29, 2024	30.57	30.73	30.57	30.73	30.38	1.46%	807
Nov 27, 2024	30.30	30.36	30.26	30.29	29.94	0.54%	3,008
Nov 26, 2024	30.17	30.17	30.05	30.13	29.78	-0.47%	730
Nov 25, 2024	30.35	30.40	30.21	30.27	29.92	0.69%	3,047
Nov 22, 2024	30.02	30.22	30.02	30.06	29.72	0.49%	6,971
Nov 21, 2024	29.90	29.91	29.90	29.91	29.57	0.28%	1,364
Nov 20, 2024	29.84	29.84	29.72	29.83	29.49	-1.09%	3,357
Nov 19, 2024	29.85	30.16	29.85	30.16	29.81	0.48%	4,477
Nov 18, 2024	29.94	30.08	29.86	30.02	29.67	0.46%	6,478
Nov 15, 2024	30.00	30.05	29.79	29.88	29.54	-0.54%	4,526
Nov 14, 2024	30.22	30.22	30.04	30.04	29.69	-0.05%	4,358
Nov 13, 2024	29.97	30.06	29.97	30.06	29.71	-0.32%	1,013
Nov 12, 2024	30.50	30.50	30.05	30.15	29.80	-1.90%	3,401
Nov 11, 2024	30.92	31.00	30.74	30.74	30.38	0.22%	5,755
Nov 8, 2024	30.67	30.67	30.67	30.67	30.32	-1.24%	270
Nov 7, 2024	30.92	31.08	30.92	31.05	30.70	1.59%	2,652
Nov 6, 2024	30.62	30.62	30.39	30.57	30.22	-1.68%	1,241
Nov 5, 2024	30.91	31.09	30.91	31.09	30.73	0.94%	1,543
Nov 4, 2024	30.99	31.00	30.80	30.80	30.44	0.06%	2,889
Nov 1, 2024	30.96	30.96	30.78	30.78	30.43	0.12%	570
Oct 31, 2024	30.90	30.90	30.69	30.75	30.39	-0.85%	2,486
Oct 30, 2024	31.11	31.14	31.01	31.01	30.65	-0.72%	4,390
Oct 29, 2024	31.33	31.33	31.14	31.24	30.88	-0.42%	7,781
Oct 28, 2024	31.29	31.41	31.29	31.37	31.01	0.94%	1,110
Oct 25, 2024	31.28	31.28	31.08	31.08	30.72	-0.39%	873
Oct 24, 2024	31.17	31.20	31.17	31.20	30.84	0.58%	635
Oct 23, 2024	31.08	31.08	31.02	31.02	30.66	-1.43%	318
Oct 22, 2024	31.48	31.50	31.47	31.47	31.10	-0.51%	3,264
Oct 21, 2024	31.97	31.97	31.63	31.63	31.26	-1.44%	8,864
Oct 18, 2024	32.11	32.11	32.01	32.09	31.72	0.63%	8,439
Oct 17, 2024	32.01	32.01	31.88	31.89	31.52	0.17%	4,401
Oct 16, 2024	31.87	31.88	31.84	31.84	31.47	-0.14%	1,252
Oct 15, 2024	32.40	32.40	31.88	31.88	31.51	-2.15%	2,568
Oct 14, 2024	32.38	32.58	32.38	32.58	32.20	0.52%	739
Oct 11, 2024	32.40	32.41	32.34	32.41	32.04	0.51%	1,230
Oct 10, 2024	32.26	32.26	32.20	32.25	31.87	-0.24%	955
Oct 9, 2024	32.17	32.37	32.17	32.33	31.95	0.06%	1,113
Oct 8, 2024	32.35	32.35	32.25	32.31	31.93	-0.31%	2,412
Oct 7, 2024	32.47	32.52	32.41	32.41	32.03	-0.62%	1,694
Oct 4, 2024	32.52	33.10	32.36	32.61	32.23	0.86%	7,090
Oct 3, 2024	32.37	32.37	32.33	32.33	31.96	-1.00%	302
Oct 2, 2024	32.67	32.67	32.64	32.65	32.28	-0.27%	376
Oct 1, 2024	32.59	32.78	32.57	32.74	32.36	-0.52%	2,699
Sep 30, 2024	32.98	32.98	32.85	32.91	32.53	-0.55%	1,883
Sep 27, 2024	33.11	33.46	33.10	33.10	32.72	-0.63%	3,240
Sep 26, 2024	33.31	33.31	33.31	33.31	32.92	2.29%	449
Sep 25, 2024	32.81	32.81	32.56	32.56	32.19	-0.30%	948
Sep 24, 2024	32.65	32.66	32.64	32.66	32.28	0.54%	724
Sep 23, 2024	32.51	32.53	32.37	32.49	32.11	0.30%	1,506
Sep 20, 2024	32.46	32.48	32.38	32.39	32.01	-1.14%	1,767
Sep 19, 2024	32.73	32.76	32.55	32.76	32.38	2.22%	963
Sep 18, 2024	32.22	32.37	32.05	32.05	31.68	-0.31%	1,207
Sep 17, 2024	32.14	32.15	32.14	32.15	31.78	-0.71%	405
Sep 16, 2024	32.31	32.38	32.31	32.38	32.01	0.75%	785
Sep 13, 2024	32.14	32.14	32.14	32.14	31.77	0.15%	99
Sep 12, 2024	32.10	32.13	32.04	32.09	31.72	0.77%	3,450
Sep 11, 2024	31.42	31.85	31.42	31.85	31.48	0.85%	1,481
Sep 10, 2024	31.47	31.58	31.42	31.58	31.22	-0.37%	1,795
Sep 9, 2024	31.75	31.80	31.70	31.70	31.33	1.06%	5,557
Sep 6, 2024	31.74	31.74	31.34	31.37	31.00	-2.00%	3,968
Sep 5, 2024	32.08	32.08	32.01	32.01	31.64	-0.08%	431
Sep 4, 2024	32.06	32.06	31.99	32.03	31.66	-0.50%	1,445
Sep 3, 2024	32.42	32.42	32.19	32.19	31.82	-1.82%	1,808
Aug 30, 2024	32.74	32.79	32.74	32.79	32.41	0.35%	452
Aug 29, 2024	32.75	32.87	32.65	32.68	32.30	0.36%	1,351
Aug 28, 2024	32.63	32.63	32.50	32.56	32.18	-0.28%	1,834
Aug 27, 2024	32.59	32.72	32.59	32.65	32.27	0.54%	2,495
Aug 26, 2024	32.52	32.52	32.48	32.48	32.10	-0.70%	731