EBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	34.26	34.42	34.26	34.42	34.42	-0.09%	1,108
Nov 19, 2024	33.92	34.45	33.92	34.45	34.45	-0.49%	2,062
Nov 18, 2024	34.31	34.68	34.31	34.62	34.62	0.51%	2,240
Nov 15, 2024	34.76	34.79	34.35	34.44	34.44	-0.70%	1,109
Nov 14, 2024	34.96	34.97	34.66	34.69	34.69	-0.78%	960
Nov 13, 2024	35.26	35.41	34.96	34.96	34.96	-0.67%	1,725
Nov 12, 2024	35.70	35.70	35.19	35.19	35.19	-1.51%	1,705
Nov 11, 2024	35.77	35.82	35.62	35.73	35.73	1.51%	4,254
Nov 8, 2024	35.25	35.25	34.99	35.20	35.20	0.10%	1,238
Nov 7, 2024	35.60	35.60	35.14	35.16	35.16	-0.87%	2,120
Nov 6, 2024	35.52	35.54	35.47	35.47	35.47	6.50%	901
Nov 5, 2024	32.99	33.31	32.99	33.31	33.31	1.85%	3,225
Nov 4, 2024	32.70	32.70	32.70	32.70	32.70	0.41%	309
Nov 1, 2024	32.94	32.95	32.57	32.57	32.57	-0.74%	1,012
Oct 31, 2024	33.33	33.33	32.81	32.81	32.81	-1.34%	3,227
Oct 30, 2024	33.14	33.26	33.14	33.26	33.26	0.57%	996
Oct 29, 2024	33.07	33.09	33.03	33.07	33.07	-0.78%	2,203
Oct 28, 2024	33.12	33.39	33.12	33.33	33.33	1.35%	26,988
Oct 25, 2024	33.38	33.38	32.88	32.88	32.88	-0.43%	6,936
Oct 24, 2024	32.96	33.04	32.79	33.02	33.02	0.47%	8,020
Oct 23, 2024	32.77	32.87	32.74	32.87	32.87	-0.78%	486
Oct 22, 2024	33.13	33.13	33.13	33.13	33.13	-0.31%	656
Oct 21, 2024	33.42	33.42	33.23	33.23	33.23	-2.16%	656
Oct 18, 2024	33.94	33.97	33.94	33.97	33.97	-0.48%	801
Oct 17, 2024	34.13	34.13	34.13	34.13	34.13	0.06%	39
Oct 16, 2024	34.10	34.11	34.10	34.11	34.11	1.64%	100
Oct 15, 2024	33.95	33.95	33.56	33.56	33.56	-0.11%	787
Oct 14, 2024	33.59	33.60	33.59	33.60	33.60	0.37%	397
Oct 11, 2024	33.38	33.47	33.37	33.47	33.47	1.81%	1,540
Oct 10, 2024	32.77	32.88	32.77	32.88	32.88	-0.35%	101
Oct 9, 2024	32.99	32.99	32.99	32.99	32.99	0.19%	121
Oct 8, 2024	32.88	32.93	32.88	32.93	32.93	-0.38%	121
Oct 7, 2024	33.07	33.07	33.06	33.06	33.06	-0.49%	124
Oct 4, 2024	33.19	33.22	33.19	33.22	33.22	1.26%	409
Oct 3, 2024	32.52	32.81	32.52	32.81	32.81	-0.30%	305
Oct 2, 2024	32.91	32.91	32.91	32.91	32.91	-0.23%	283
Oct 1, 2024	33.05	33.05	32.93	32.98	32.98	-1.37%	283
Sep 30, 2024	33.29	33.44	33.29	33.44	33.44	0.29%	1,189
Sep 27, 2024	33.35	33.35	33.35	33.35	33.35	0.80%	170
Sep 26, 2024	33.27	33.27	33.08	33.08	33.08	0.89%	170
Sep 25, 2024	32.86	32.86	32.79	32.79	32.79	-1.45%	111
Sep 24, 2024	33.35	33.35	33.27	33.27	33.27	0.09%	1,902
Sep 23, 2024	33.28	33.28	33.13	33.24	33.24	-0.09%	1,164
Sep 20, 2024	33.46	33.54	33.27	33.27	33.27	-1.36%	892
Sep 19, 2024	33.69	33.76	33.65	33.73	33.73	1.89%	16,532
Sep 18, 2024	32.98	33.10	32.86	33.10	33.10	0.17%	15,690
Sep 17, 2024	33.06	33.13	33.05	33.05	33.05	1.06%	15,600
Sep 16, 2024	32.57	32.81	32.57	32.70	32.70	0.76%	3,474
Sep 13, 2024	32.46	32.46	32.46	32.46	32.46	2.79%	99
Sep 12, 2024	31.54	31.57	31.53	31.57	31.57	1.22%	455
Sep 11, 2024	30.80	31.19	30.80	31.19	31.19	-0.19%	1,024
Sep 10, 2024	31.25	31.25	31.25	31.25	31.25	-0.42%	6
Sep 9, 2024	31.43	31.43	31.38	31.38	31.38	-0.29%	281
Sep 6, 2024	31.49	31.49	31.47	31.47	31.47	-1.49%	279
Sep 5, 2024	31.95	31.95	31.95	31.95	31.95	-0.80%	47
Sep 4, 2024	32.21	32.21	32.21	32.21	32.21	-0.56%	1,333
Sep 3, 2024	32.39	32.39	32.39	32.39	32.39	-2.71%	1
Aug 30, 2024	32.99	33.29	32.99	33.29	33.29	0.59%	260
Aug 29, 2024	33.03	33.10	33.03	33.10	33.10	0.61%	271
Aug 28, 2024	32.90	32.90	32.90	32.90	32.90	-0.33%	837
Aug 27, 2024	33.01	33.01	33.01	33.01	33.01	-0.62%	24
Aug 26, 2024	33.21	33.21	33.21	33.21	33.21	0.05%	2
Aug 23, 2024	33.20	33.20	33.20	33.20	33.20	3.49%	25
Aug 22, 2024	32.08	32.08	32.08	32.08	32.08	-0.80%	25
Aug 21, 2024	32.14	32.34	32.14	32.34	32.34	1.02%	230
Aug 20, 2024	32.01	32.01	32.01	32.01	32.01	-1.25%	2
Aug 19, 2024	32.41	32.41	32.41	32.41	32.41	0.80%	15
Aug 16, 2024	32.16	32.16	32.16	32.16	32.16	0.49%	17
Aug 15, 2024	31.97	32.05	31.89	32.00	32.00	2.24%	4,452
Aug 14, 2024	31.33	31.33	31.28	31.30	31.30	-0.40%	667
Aug 13, 2024	31.43	31.43	31.43	31.43	31.43	1.73%	240
Aug 12, 2024	30.89	30.89	30.89	30.89	30.89	-1.17%	-
Aug 9, 2024	31.23	31.28	31.23	31.26	31.26	-0.02%	1,200
Aug 8, 2024	31.27	31.27	31.27	31.27	31.27	1.90%	64
Aug 7, 2024	30.68	30.68	30.68	30.68	30.68	-0.96%	64
Aug 6, 2024	30.55	30.98	30.55	30.98	30.98	0.92%	433
Aug 5, 2024	30.70	30.70	30.70	30.70	30.70	-3.51%	75
Aug 2, 2024	31.75	31.81	31.41	31.81	31.81	-3.66%	1,624
Aug 1, 2024	34.33	34.33	33.02	33.02	33.02	-3.61%	1,161
Jul 31, 2024	34.17	34.54	34.17	34.26	34.26	0.46%	2,797
Jul 30, 2024	34.15	34.15	34.10	34.10	34.10	0.80%	330
Jul 29, 2024	34.07	34.18	33.83	33.83	33.83	-0.83%	1,728
Jul 26, 2024	33.98	34.11	33.75	34.11	34.11	1.66%	1,693
Jul 25, 2024	33.56	33.56	33.56	33.56	33.56	1.86%	15
Jul 24, 2024	33.00	33.00	32.94	32.94	32.94	-1.80%	561
Jul 23, 2024	33.55	33.55	33.55	33.55	33.55	0.96%	135
Jul 22, 2024	32.97	33.23	32.97	33.23	33.23	1.47%	109
Jul 19, 2024	32.80	32.80	32.75	32.75	32.75	-0.64%	2,414
Jul 18, 2024	32.99	32.99	32.96	32.96	32.96	-1.57%	806
Jul 17, 2024	33.57	33.57	33.48	33.48	33.48	0.09%	461
Jul 16, 2024	32.40	33.45	32.40	33.45	33.45	3.78%	1,334
Jul 15, 2024	32.16	32.36	32.16	32.24	32.24	1.35%	393
Jul 12, 2024	32.00	32.03	31.79	31.81	31.81	0.94%	1,054
Jul 11, 2024	30.53	31.51	30.53	31.51	31.51	3.97%	1,783