EASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	33.27	33.28	33.03	33.28	33.28	0.18%	6,838
May 29, 2025	33.13	33.93	33.13	33.22	33.22	0.55%	3,105
May 28, 2025	33.02	33.08	33.02	33.04	33.04	-1.30%	7,700
May 27, 2025	33.52	33.56	33.47	33.47	33.47	1.51%	927
May 23, 2025	32.82	33.21	32.82	32.97	32.97	0.17%	2,487
May 22, 2025	32.69	33.01	32.69	32.92	32.92	-0.08%	1,001
May 21, 2025	33.10	33.26	32.94	32.94	32.94	-0.99%	2,533
May 20, 2025	34.25	34.25	33.02	33.27	33.27	0.89%	4,340
May 19, 2025	32.81	33.05	32.81	32.98	32.98	0.91%	5,803
May 16, 2025	32.54	32.68	32.54	32.68	32.68	0.09%	1,307
May 15, 2025	32.66	32.73	32.65	32.65	32.65	1.09%	1,410
May 14, 2025	32.63	32.63	32.30	32.30	32.30	-0.77%	667
May 13, 2025	32.52	32.59	32.52	32.55	32.55	0.23%	954
May 12, 2025	32.47	32.47	32.35	32.47	32.47	0.62%	2,505
May 9, 2025	32.23	32.44	32.23	32.27	32.27	0.50%	3,381
May 8, 2025	32.11	32.11	32.11	32.11	32.11	-0.57%	471
May 7, 2025	32.30	32.39	32.28	32.30	32.30	-0.20%	860
May 6, 2025	32.37	32.37	32.36	32.36	32.36	-0.32%	596
May 5, 2025	32.58	32.58	32.39	32.47	32.47	0.26%	995
May 2, 2025	32.46	32.46	32.23	32.38	32.38	1.75%	4,231
May 1, 2025	31.92	31.92	31.78	31.83	31.83	-0.43%	1,512
Apr 30, 2025	31.83	32.06	31.83	31.96	31.96	0.13%	582
Apr 29, 2025	31.92	31.92	31.92	31.92	31.92	0.22%	97
Apr 28, 2025	31.60	31.85	31.59	31.85	31.85	0.53%	5,023
Apr 25, 2025	31.37	31.72	31.37	31.68	31.68	0.35%	1,349
Apr 24, 2025	31.20	31.57	31.20	31.57	31.57	1.49%	580
Apr 23, 2025	31.24	31.43	31.08	31.10	31.10	0.03%	2,054
Apr 22, 2025	30.94	31.17	30.94	31.10	31.10	2.04%	1,248
Apr 21, 2025	30.84	30.84	30.32	30.47	30.47	-0.55%	5,295
Apr 17, 2025	30.60	30.85	30.60	30.64	30.64	1.26%	4,212
Apr 16, 2025	30.48	30.57	30.26	30.26	30.26	-0.54%	1,510
Apr 15, 2025	30.51	30.55	30.42	30.42	30.42	0.87%	1,846
Apr 14, 2025	29.88	30.24	29.88	30.16	30.16	1.07%	2,351
Apr 11, 2025	29.33	29.84	29.33	29.84	29.84	2.56%	1,245
Apr 10, 2025	29.05	29.26	28.51	29.10	29.10	-1.59%	7,113
Apr 9, 2025	27.76	29.57	27.57	29.57	29.57	7.10%	6,200
Apr 8, 2025	28.60	28.71	27.61	27.61	27.61	-0.57%	12,522
Apr 7, 2025	27.54	28.81	27.27	27.77	27.77	-2.25%	11,945
Apr 4, 2025	29.82	29.82	28.38	28.41	28.41	-6.17%	4,160
Apr 3, 2025	30.60	30.64	30.27	30.27	30.27	-2.19%	3,044
Apr 2, 2025	30.65	30.95	30.65	30.95	30.95	0.40%	2,411
Apr 1, 2025	30.86	30.86	30.73	30.83	30.83	0.28%	1,404
Mar 31, 2025	30.70	30.87	30.58	30.74	30.74	-0.98%	9,485
Mar 28, 2025	31.09	31.13	30.97	31.04	31.04	-1.09%	9,445
Mar 27, 2025	31.42	31.42	31.34	31.38	31.38	0.40%	1,716
Mar 26, 2025	31.32	31.32	31.20	31.26	31.26	-1.27%	1,012
Mar 25, 2025	31.80	31.80	31.65	31.66	31.66	0.41%	1,152
Mar 24, 2025	31.55	31.57	31.45	31.53	31.53	-0.15%	6,037
Mar 21, 2025	31.57	31.58	31.55	31.58	31.58	-0.69%	835
Mar 20, 2025	31.79	31.81	31.77	31.80	31.80	-0.67%	2,040