EEE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.61	20.61	20.61	20.61	20.61	0.62%	7
Apr 23, 2026	20.49	20.49	20.49	20.49	20.48	-1.21%	101
Apr 22, 2026	20.74	20.74	20.74	20.74	20.74	1.91%	94
Apr 21, 2026	20.35	20.35	20.35	20.35	20.35	-0.84%	12
Apr 20, 2026	20.52	20.52	20.52	20.52	20.52	-1.27%	14
Apr 17, 2026	20.78	20.81	20.78	20.78	20.78	1.64%	206
Apr 16, 2026	20.45	20.45	20.45	20.45	20.45	-0.02%	5
Apr 15, 2026	20.45	20.45	20.45	20.45	20.45	1.35%	3
Apr 14, 2026	20.18	20.18	20.18	20.18	20.18	1.45%	10
Apr 13, 2026	19.89	19.89	19.89	19.89	19.89	0.83%	6
Apr 10, 2026	19.73	19.73	19.73	19.73	19.72	0.35%	3
Apr 9, 2026	19.66	19.66	19.66	19.66	19.66	0.61%	5
Apr 8, 2026	19.54	19.54	19.54	19.54	19.54	3.18%	2
Apr 7, 2026	18.94	18.94	18.94	18.94	18.93	-0.52%	-
Apr 6, 2026	19.03	19.03	19.03	19.03	19.03	1.27%	20
Apr 2, 2026	18.80	18.80	18.80	18.80	18.80	-0.66%	1
Apr 1, 2026	19.01	19.04	18.92	18.92	18.92	0.92%	4,235
Mar 31, 2026	18.75	18.75	18.75	18.75	18.75	3.06%	1
Mar 30, 2026	18.39	18.39	18.19	18.19	18.19	0.05%	4,203
Mar 27, 2026	18.18	18.18	18.18	18.18	18.18	-1.97%	-
Mar 26, 2026	18.62	18.62	18.55	18.55	18.53	-2.50%	200
Mar 25, 2026	19.02	19.02	19.02	19.02	19.01	1.02%	1
Mar 24, 2026	18.83	18.83	18.83	18.83	18.82	-0.77%	1
Mar 23, 2026	18.98	18.98	18.98	18.98	18.97	1.14%	-
Mar 20, 2026	18.77	18.77	18.77	18.77	18.75	-1.29%	-
Mar 19, 2026	19.01	19.01	19.01	19.01	19.00	-0.74%	-
Mar 18, 2026	19.15	19.15	19.15	19.15	19.14	-2.31%	-
Mar 17, 2026	19.60	19.60	19.60	19.60	19.59	0.07%	2
Mar 16, 2026	19.59	19.59	19.59	19.59	19.58	3.15%	1
Mar 13, 2026	18.99	18.99	18.99	18.99	18.98	-0.17%	-
Mar 12, 2026	19.17	19.17	19.02	19.02	19.01	-1.25%	610
Mar 11, 2026	19.26	19.26	19.26	19.26	19.25	0.35%	-
Mar 10, 2026	19.36	19.37	19.20	19.20	19.18	-0.39%	605
Mar 9, 2026	19.04	19.27	19.04	19.27	19.26	1.21%	212
Mar 6, 2026	19.04	19.04	19.04	19.04	19.03	-2.12%	2
Mar 5, 2026	19.45	19.45	19.45	19.45	19.44	0.64%	11
Mar 4, 2026	19.33	19.33	19.33	19.33	19.32	0.69%	5
Mar 3, 2026	19.28	19.28	19.20	19.20	19.18	-1.43%	470
Mar 2, 2026	19.47	19.47	19.47	19.47	19.46	1.29%	-
Feb 27, 2026	19.23	19.23	19.23	19.23	19.21	-1.41%	4
Feb 26, 2026	19.50	19.50	19.50	19.50	19.49	-0.96%	-
Feb 25, 2026	19.69	19.69	19.69	19.69	19.68	2.87%	-
Feb 24, 2026	19.14	19.14	19.14	19.14	19.13	0.58%	-
Feb 23, 2026	19.03	19.03	19.03	19.03	19.02	-1.75%	32
Feb 20, 2026	19.37	19.37	19.37	19.37	19.36	0.13%	-
Feb 19, 2026	19.35	19.35	19.34	19.34	19.33	0.23%	101
Feb 18, 2026	19.30	19.30	19.30	19.30	19.28	-0.04%	77
Feb 17, 2026	19.31	19.31	19.31	19.31	19.29	-0.42%	8
Feb 13, 2026	19.39	19.39	19.39	19.39	19.37	1.30%	2
Feb 12, 2026	19.14	19.14	19.14	19.14	19.12	-1.67%	-