EBI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	51.90	51.98	51.85	51.90	51.90	0.79%	8,289
Jul 2, 2025	51.20	51.49	51.20	51.49	51.49	0.56%	4,961
Jul 1, 2025	50.95	51.29	50.95	51.20	51.20	0.63%	3,253
Jun 30, 2025	50.76	50.92	50.68	50.88	50.88	0.45%	5,949
Jun 27, 2025	50.68	50.81	50.36	50.65	50.65	0.52%	9,477
Jun 26, 2025	50.39	50.39	50.39	50.39	50.39	0.48%	1,809
Jun 25, 2025	50.16	50.17	50.14	50.15	49.91	-0.32%	5,672
Jun 24, 2025	50.34	50.38	50.29	50.31	50.08	0.91%	6,942
Jun 23, 2025	49.24	49.86	49.24	49.86	49.62	0.95%	4,060
Jun 20, 2025	49.55	49.55	49.33	49.39	49.16	-0.07%	5,437
Jun 18, 2025	49.65	49.66	49.42	49.42	49.19	0.08%	6,964
Jun 17, 2025	49.44	49.46	49.38	49.38	49.15	-0.73%	4,428
Jun 16, 2025	49.78	49.78	49.75	49.75	49.51	1.03%	7,456
Jun 13, 2025	49.34	49.34	49.24	49.24	49.01	-1.21%	8,581
Jun 12, 2025	49.75	49.84	49.75	49.84	49.60	0.29%	303
Jun 11, 2025	49.92	49.92	49.69	49.69	49.46	-0.29%	2,227
Jun 10, 2025	49.83	49.84	49.83	49.84	49.61	0.48%	572
Jun 9, 2025	49.71	49.71	49.60	49.60	49.37	0.17%	1,346
Jun 6, 2025	49.52	49.52	49.52	49.52	49.29	1.25%	164
Jun 5, 2025	49.14	49.15	48.91	48.91	48.68	-0.18%	5,331
Jun 4, 2025	49.16	49.16	49.00	49.00	48.77	-0.37%	1,653
Jun 3, 2025	49.23	49.23	49.17	49.18	48.95	0.78%	5,715
Jun 2, 2025	48.68	48.80	48.67	48.80	48.57	0.29%	4,205
May 30, 2025	48.62	48.66	48.62	48.66	48.43	-0.17%	34,475
May 29, 2025	48.68	48.74	48.68	48.74	48.51	0.38%	299
May 28, 2025	49.03	49.03	48.56	48.56	48.33	-0.76%	851
May 27, 2025	48.84	48.95	48.84	48.93	48.70	2.04%	2,075
May 23, 2025	47.86	48.07	47.86	47.95	47.72	-0.54%	6,058
May 22, 2025	48.29	48.41	48.21	48.21	47.98	-0.21%	8,130
May 21, 2025	48.92	48.92	48.31	48.31	48.09	-1.80%	21,527
May 20, 2025	49.27	49.27	49.13	49.20	48.97	-0.37%	2,380
May 19, 2025	49.36	49.38	49.31	49.38	49.15	-0.14%	1,803
May 16, 2025	49.30	49.45	49.30	49.45	49.22	0.71%	986
May 15, 2025	49.09	49.10	49.09	49.10	48.87	0.43%	1,198
May 14, 2025	48.91	48.93	48.89	48.89	48.66	-0.20%	7,065
May 13, 2025	49.10	49.11	48.99	48.99	48.76	0.68%	2,810
May 12, 2025	48.52	48.66	48.52	48.66	48.43	3.29%	6,370
May 9, 2025	47.10	47.11	47.05	47.11	46.89	-0.10%	6,450
May 8, 2025	47.55	47.56	47.16	47.16	46.94	1.00%	7,164
May 7, 2025	46.60	46.71	46.46	46.69	46.47	0.45%	2,891
May 6, 2025	46.64	46.65	46.48	46.48	46.26	-0.51%	10,779
May 5, 2025	46.97	46.97	46.72	46.72	46.50	-0.55%	683
May 2, 2025	47.06	47.09	46.98	46.98	46.76	1.69%	4,245
May 1, 2025	46.36	46.52	46.20	46.20	45.98	0.70%	16,635
Apr 30, 2025	45.56	45.88	45.52	45.88	45.66	-0.24%	29,855
Apr 29, 2025	45.79	46.06	45.77	45.99	45.77	0.59%	12,610
Apr 28, 2025	45.69	45.79	45.67	45.72	45.51	0.18%	36,971
Apr 25, 2025	45.39	45.64	45.38	45.64	45.42	0.21%	59,426
Apr 24, 2025	45.49	45.54	45.48	45.54	45.33	1.79%	13,225
Apr 23, 2025	44.86	44.86	44.68	44.74	44.53	1.41%	22,636