EBUF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	31.86	31.89	31.81	31.85	31.85	-0.56%	6,355
Aug 21, 2026	32.13	32.13	32.03	32.03	32.03	0.27%	2,993
Aug 20, 2026	31.74	31.95	31.74	31.95	31.95	0.38%	7,195
Aug 19, 2026	31.85	31.89	31.78	31.82	31.82	0.47%	151,164
Aug 18, 2026	31.91	31.91	31.64	31.68	31.68	-1.41%	28,158
Aug 17, 2026	32.11	32.13	32.11	32.13	32.13	0.50%	3,655
Aug 14, 2026	31.82	31.98	31.82	31.97	31.97	-	4,282
Aug 13, 2026	31.95	31.99	31.91	31.97	31.97	0.33%	5,932
Aug 12, 2026	31.91	31.95	31.86	31.87	31.87	0.59%	3,122
Aug 11, 2026	31.69	31.71	31.61	31.68	31.68	0.19%	17,559
Aug 10, 2026	31.66	31.66	31.58	31.62	31.62	-0.18%	4,990
Aug 7, 2026	31.65	31.68	31.63	31.68	31.68	0.49%	2,322
Aug 6, 2026	31.45	31.64	31.45	31.52	31.52	-0.53%	2,667
Aug 5, 2026	31.59	31.74	31.59	31.69	31.69	0.03%	10,911
Aug 4, 2026	31.56	31.68	31.56	31.68	31.68	1.21%	6,396
Aug 3, 2026	31.00	31.31	31.00	31.30	31.30	0.40%	1,367
Jul 31, 2026	31.10	31.21	31.10	31.18	31.18	0.34%	2,257
Jul 30, 2026	30.91	31.07	30.91	31.07	31.07	2.33%	24,904
Jul 29, 2026	30.48	30.70	30.36	30.36	30.36	-1.10%	1,179
Jul 28, 2026	30.57	30.80	30.55	30.70	30.70	-0.90%	10,099
Jul 27, 2026	30.94	31.01	30.80	30.98	30.98	0.20%	13,750
Jul 24, 2026	30.94	31.05	30.91	30.92	30.92	-0.90%	5,700
Jul 23, 2026	31.18	31.20	31.13	31.20	31.20	-0.17%	4,908
Jul 22, 2026	31.24	31.28	31.22	31.25	31.25	-0.31%	5,038
Jul 21, 2026	31.21	31.39	31.21	31.35	31.35	1.46%	9,712
Jul 20, 2026	30.96	31.01	30.88	30.90	30.90	0.41%	13,856
Jul 17, 2026	30.75	30.91	30.75	30.78	30.78	-0.85%	4,155
Jul 16, 2026	31.11	31.13	30.98	31.04	31.04	-0.94%	18,756
Jul 15, 2026	31.59	31.59	31.16	31.33	31.33	0.08%	12,711
Jul 14, 2026	31.21	31.31	31.21	31.31	31.31	0.97%	17,214
Jul 13, 2026	31.12	31.17	30.98	31.01	31.01	-1.73%	13,258
Jul 10, 2026	31.52	31.60	31.46	31.56	31.55	0.32%	20,390
Jul 9, 2026	31.48	31.54	31.45	31.46	31.45	0.37%	2,736
Jul 8, 2026	31.26	31.34	31.06	31.34	31.34	0.46%	9,292
Jul 7, 2026	31.20	31.25	31.13	31.20	31.20	-1.36%	20,328
Jul 6, 2026	31.67	31.70	31.61	31.63	31.63	1.55%	9,331
Jul 2, 2026	31.53	31.53	30.98	31.15	31.14	-0.81%	14,362
Jul 1, 2026	31.69	31.69	31.35	31.40	31.40	-1.41%	53,370
Jun 30, 2026	31.83	31.85	31.64	31.85	31.85	0.10%	250,428
Jun 29, 2026	31.81	31.83	31.77	31.82	31.82	0.17%	62,862
Jun 26, 2026	31.93	31.93	31.74	31.77	31.77	-0.05%	6,485
Jun 25, 2026	31.74	31.78	31.72	31.78	31.78	0.20%	8,121
Jun 24, 2026	31.71	31.72	31.70	31.72	31.72	0.12%	3,859
Jun 23, 2026	31.69	31.75	31.68	31.68	31.68	-0.39%	3,390
Jun 22, 2026	31.76	31.80	31.73	31.80	31.80	0.26%	20,226
Jun 18, 2026	31.72	31.74	31.69	31.72	31.72	0.22%	10,408
Jun 17, 2026	31.70	31.71	31.65	31.65	31.65	-0.08%	14,986
Jun 16, 2026	31.69	31.71	31.65	31.67	31.67	-0.12%	2,035
Jun 15, 2026	31.70	31.71	31.63	31.71	31.71	0.54%	1,444
Jun 12, 2026	31.49	31.55	31.49	31.54	31.54	0.20%	2,603