EBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	32.67	32.71	32.60	32.64	32.64	-0.22%	2,016
Aug 20, 2025	32.74	32.74	32.72	32.72	32.72	-0.42%	1,646
Aug 19, 2025	32.88	32.88	32.85	32.85	32.85	0.09%	441
Aug 18, 2025	32.82	32.82	32.82	32.82	32.82	0.13%	89
Aug 15, 2025	32.78	32.78	32.78	32.78	32.78	-0.97%	131
Aug 14, 2025	33.31	33.31	33.02	33.10	33.10	-1.08%	2,549
Aug 13, 2025	33.22	33.47	33.22	33.47	33.47	2.48%	250
Aug 12, 2025	32.65	32.65	32.65	32.65	32.65	3.51%	327
Aug 11, 2025	31.47	31.55	31.39	31.55	31.55	-0.16%	3,972
Aug 8, 2025	31.50	31.60	31.50	31.60	31.60	0.42%	462
Aug 7, 2025	31.47	31.47	31.47	31.47	31.47	-0.45%	72
Aug 6, 2025	31.68	31.69	31.61	31.61	31.61	-0.20%	1,029
Aug 5, 2025	31.39	31.67	31.39	31.67	31.67	1.06%	541
Aug 4, 2025	31.35	31.35	31.28	31.34	31.34	1.85%	637
Aug 1, 2025	30.72	30.83	30.72	30.77	30.77	-1.97%	470
Jul 31, 2025	31.39	31.39	31.39	31.39	31.39	-0.96%	86
Jul 30, 2025	32.24	32.24	31.69	31.69	31.69	-1.55%	531
Jul 29, 2025	32.19	32.19	32.19	32.19	32.19	-0.44%	47
Jul 28, 2025	32.25	32.34	32.25	32.34	32.34	-0.06%	739
Jul 25, 2025	32.31	32.35	32.24	32.35	32.35	0.18%	6,597
Jul 24, 2025	32.30	32.30	32.30	32.30	32.30	-1.96%	175
Jul 23, 2025	32.94	32.94	32.94	32.94	32.94	1.21%	398
Jul 22, 2025	32.35	32.55	32.35	32.55	32.55	1.70%	2,174
Jul 21, 2025	31.97	32.01	31.97	32.01	32.01	-0.21%	314
Jul 18, 2025	32.07	32.07	32.07	32.07	32.07	-0.81%	150
Jul 17, 2025	32.34	32.34	32.34	32.34	32.34	1.03%	44
Jul 16, 2025	32.01	32.01	32.01	32.01	32.01	0.14%	86
Jul 15, 2025	32.53	32.53	31.96	31.96	31.96	-2.35%	555
Jul 14, 2025	32.73	32.73	32.73	32.73	32.73	0.11%	141
Jul 11, 2025	32.80	32.80	32.70	32.70	32.70	-1.06%	555
Jul 10, 2025	33.05	33.05	33.05	33.05	33.05	1.18%	81
Jul 9, 2025	32.66	32.66	32.66	32.66	32.66	0.36%	7
Jul 8, 2025	32.54	32.54	32.54	32.54	32.54	1.03%	109
Jul 7, 2025	32.21	32.21	32.21	32.21	32.21	-1.40%	56
Jul 3, 2025	32.45	32.67	32.45	32.67	32.67	0.60%	424
Jul 2, 2025	31.99	32.48	31.99	32.48	32.48	1.57%	976
Jul 1, 2025	31.98	31.98	31.98	31.98	31.98	2.04%	350
Jun 30, 2025	31.34	31.34	31.34	31.34	31.34	-0.30%	98
Jun 27, 2025	31.43	31.43	31.43	31.43	31.43	0.22%	125
Jun 26, 2025	31.36	31.36	31.36	31.36	31.36	1.42%	74
Jun 25, 2025	30.92	30.92	30.92	30.92	30.92	-1.12%	284
Jun 24, 2025	31.27	31.27	31.27	31.27	31.27	0.96%	3
Jun 23, 2025	30.98	30.98	30.98	30.98	30.98	0.86%	161
Jun 20, 2025	30.81	30.81	30.61	30.71	30.71	0.07%	6,237
Jun 18, 2025	30.69	30.69	30.69	30.69	30.69	0.50%	54
Jun 17, 2025	30.54	30.54	30.54	30.54	30.54	-0.49%	69
Jun 16, 2025	30.69	30.69	30.69	30.69	30.69	1.11%	27
Jun 13, 2025	30.35	30.35	30.35	30.35	30.35	-1.61%	232
Jun 12, 2025	30.63	30.85	30.63	30.85	30.85	-0.44%	661
Jun 11, 2025	30.94	31.02	30.94	30.98	30.98	-0.05%	2,342