EBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	32.19	32.19	31.91	31.91	31.91	-1.81%	11,451
Dec 19, 2024	33.18	33.18	32.50	32.50	31.73	-0.61%	3,899
Dec 18, 2024	34.18	34.18	32.70	32.70	31.93	-4.08%	1,272
Dec 17, 2024	34.07	34.09	34.05	34.09	33.29	-1.46%	1,113
Dec 16, 2024	34.53	34.68	34.53	34.60	33.78	-0.19%	1,715
Dec 13, 2024	34.66	34.66	34.66	34.66	33.85	-0.68%	203
Dec 12, 2024	35.00	35.00	34.90	34.90	34.08	-0.99%	2,032
Dec 11, 2024	35.40	35.40	35.15	35.25	34.42	0.59%	2,721
Dec 10, 2024	35.04	35.04	35.04	35.04	34.22	-0.37%	192
Dec 9, 2024	35.22	35.44	35.16	35.17	34.34	-0.17%	3,919
Dec 6, 2024	35.22	35.25	35.13	35.23	34.40	-0.14%	1,825
Dec 5, 2024	35.28	35.28	35.28	35.28	34.45	-1.10%	47
Dec 4, 2024	35.46	35.78	35.46	35.67	34.83	0.08%	1,903
Dec 3, 2024	35.60	35.64	35.60	35.64	34.80	-0.81%	329
Dec 2, 2024	35.93	35.93	35.93	35.93	35.09	0.20%	218
Nov 29, 2024	35.85	35.86	35.85	35.86	35.02	0.10%	309
Nov 27, 2024	36.20	36.20	35.83	35.83	34.98	-0.04%	2,063
Nov 26, 2024	36.21	36.21	35.84	35.84	35.00	-1.36%	2,691
Nov 25, 2024	36.89	36.89	36.15	36.34	35.48	2.15%	2,637
Nov 22, 2024	35.30	35.57	35.30	35.57	34.74	1.72%	801
Nov 21, 2024	34.77	35.10	34.62	34.97	34.15	1.60%	9,187
Nov 20, 2024	34.26	34.42	34.26	34.42	33.61	-0.09%	1,108
Nov 19, 2024	33.92	34.45	33.92	34.45	33.64	-0.49%	2,062
Nov 18, 2024	34.31	34.68	34.31	34.62	33.80	0.51%	2,240
Nov 15, 2024	34.76	34.79	34.35	34.44	33.63	-0.70%	1,109
Nov 14, 2024	34.96	34.97	34.66	34.69	33.87	-0.78%	960
Nov 13, 2024	35.26	35.41	34.96	34.96	34.13	-0.67%	1,725
Nov 12, 2024	35.70	35.70	35.19	35.19	34.37	-1.51%	1,705
Nov 11, 2024	35.77	35.82	35.62	35.73	34.89	1.51%	4,254
Nov 8, 2024	35.25	35.25	34.99	35.20	34.37	0.10%	1,238
Nov 7, 2024	35.60	35.60	35.14	35.16	34.34	-0.87%	2,120
Nov 6, 2024	35.52	35.54	35.47	35.47	34.64	6.50%	901
Nov 5, 2024	32.99	33.31	32.99	33.31	32.52	1.85%	3,225
Nov 4, 2024	32.70	32.70	32.70	32.70	31.93	0.41%	309
Nov 1, 2024	32.94	32.95	32.57	32.57	31.80	-0.74%	1,012
Oct 31, 2024	33.33	33.33	32.81	32.81	32.04	-1.34%	3,227
Oct 30, 2024	33.14	33.26	33.14	33.26	32.47	0.57%	996
Oct 29, 2024	33.07	33.09	33.03	33.07	32.29	-0.78%	2,203
Oct 28, 2024	33.12	33.39	33.12	33.33	32.54	1.35%	26,988
Oct 25, 2024	33.38	33.38	32.88	32.88	32.11	-0.43%	6,936
Oct 24, 2024	32.96	33.04	32.79	33.02	32.25	0.47%	8,020
Oct 23, 2024	32.77	32.87	32.74	32.87	32.10	-0.78%	486
Oct 22, 2024	33.13	33.13	33.13	33.13	32.35	-0.31%	656
Oct 21, 2024	33.42	33.42	33.23	33.23	32.45	-2.16%	656
Oct 18, 2024	33.94	33.97	33.94	33.97	33.17	-0.48%	801
Oct 17, 2024	34.13	34.13	34.13	34.13	33.32	0.06%	39
Oct 16, 2024	34.10	34.11	34.10	34.11	33.31	1.64%	100
Oct 15, 2024	33.95	33.95	33.56	33.56	32.77	-0.11%	787
Oct 14, 2024	33.59	33.60	33.59	33.60	32.81	0.37%	397
Oct 11, 2024	33.38	33.47	33.37	33.47	32.69	1.81%	1,540
Oct 10, 2024	32.77	32.88	32.77	32.88	32.10	-0.35%	101
Oct 9, 2024	32.99	32.99	32.99	32.99	32.22	0.19%	121
Oct 8, 2024	32.88	32.93	32.88	32.93	32.16	-0.38%	121
Oct 7, 2024	33.07	33.07	33.06	33.06	32.28	-0.49%	124
Oct 4, 2024	33.19	33.22	33.19	33.22	32.44	1.26%	409
Oct 3, 2024	32.52	32.81	32.52	32.81	32.03	-0.30%	305
Oct 2, 2024	32.91	32.91	32.91	32.91	32.13	-0.23%	283
Oct 1, 2024	33.05	33.05	32.93	32.98	32.21	-1.37%	283
Sep 30, 2024	33.29	33.44	33.29	33.44	32.66	0.29%	1,189
Sep 27, 2024	33.35	33.35	33.35	33.35	32.56	0.80%	170
Sep 26, 2024	33.27	33.27	33.08	33.08	32.30	0.89%	170
Sep 25, 2024	32.86	32.86	32.79	32.79	32.02	-1.45%	111
Sep 24, 2024	33.35	33.35	33.27	33.27	32.49	0.09%	1,902
Sep 23, 2024	33.28	33.28	33.13	33.24	32.46	-0.09%	1,164
Sep 20, 2024	33.46	33.54	33.27	33.27	32.48	-1.36%	892
Sep 19, 2024	33.69	33.76	33.65	33.73	32.93	1.89%	16,532
Sep 18, 2024	32.98	33.10	32.86	33.10	32.32	0.17%	15,690
Sep 17, 2024	33.06	33.13	33.05	33.05	32.27	1.06%	15,600
Sep 16, 2024	32.57	32.81	32.57	32.70	31.93	0.76%	3,474
Sep 13, 2024	32.46	32.46	32.46	32.46	31.69	2.79%	99
Sep 12, 2024	31.54	31.57	31.53	31.57	30.83	1.22%	455
Sep 11, 2024	30.80	31.19	30.80	31.19	30.46	-0.19%	1,024
Sep 10, 2024	31.25	31.25	31.25	31.25	30.51	-0.42%	6
Sep 9, 2024	31.43	31.43	31.38	31.38	30.64	-0.29%	281
Sep 6, 2024	31.49	31.49	31.47	31.47	30.73	-1.49%	279
Sep 5, 2024	31.95	31.95	31.95	31.95	31.20	-0.80%	47
Sep 4, 2024	32.21	32.21	32.21	32.21	31.45	-0.56%	1,333
Sep 3, 2024	32.39	32.39	32.39	32.39	31.62	-2.71%	1
Aug 30, 2024	32.99	33.29	32.99	33.29	32.50	0.59%	260
Aug 29, 2024	33.03	33.10	33.03	33.10	32.32	0.61%	271
Aug 28, 2024	32.90	32.90	32.90	32.90	32.12	-0.33%	837
Aug 27, 2024	33.01	33.01	33.01	33.01	32.23	-0.62%	24
Aug 26, 2024	33.21	33.21	33.21	33.21	32.43	0.05%	2
Aug 23, 2024	33.20	33.20	33.20	33.20	32.42	3.49%	25
Aug 22, 2024	32.08	32.08	32.08	32.08	31.32	-0.80%	25
Aug 21, 2024	32.14	32.34	32.14	32.34	31.57	1.02%	230
Aug 20, 2024	32.01	32.01	32.01	32.01	31.25	-1.25%	2
Aug 19, 2024	32.41	32.41	32.41	32.41	31.65	0.80%	15
Aug 16, 2024	32.16	32.16	32.16	32.16	31.40	0.49%	17
Aug 15, 2024	31.97	32.05	31.89	32.00	31.25	2.24%	4,452
Aug 14, 2024	31.33	31.33	31.28	31.30	30.56	-0.40%	667
Aug 13, 2024	31.43	31.43	31.43	31.43	30.69	1.73%	240
Aug 12, 2024	30.89	30.89	30.89	30.89	30.17	-1.17%	-
Aug 9, 2024	31.23	31.28	31.23	31.26	30.52	-0.02%	1,200
Aug 8, 2024	31.27	31.27	31.27	31.27	30.53	1.90%	64
Aug 7, 2024	30.68	30.68	30.68	30.68	29.96	-0.96%	64
Aug 6, 2024	30.55	30.98	30.55	30.98	30.25	0.92%	433
Aug 5, 2024	30.70	30.70	30.70	30.70	29.97	-3.51%	75
Aug 2, 2024	31.75	31.81	31.41	31.81	31.06	-3.66%	1,624
Aug 1, 2024	34.33	34.33	33.02	33.02	32.24	-3.61%	1,161