EINC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2024	93.84	94.59	93.59	94.04	94.04	0.20%	3,672
Dec 30, 2024	93.53	94.42	92.75	93.85	93.85	0.99%	2,183
Dec 27, 2024	93.70	93.70	92.70	92.93	92.93	-0.88%	3,673
Dec 26, 2024	94.77	94.77	92.46	93.76	93.76	-0.33%	11,853
Dec 24, 2024	94.00	94.32	93.22	94.07	94.07	1.18%	7,408
Dec 23, 2024	92.74	92.97	91.27	92.97	92.97	0.78%	5,760
Dec 20, 2024	91.63	92.49	91.48	92.25	92.25	1.76%	4,315
Dec 19, 2024	91.43	91.70	84.97	90.65	90.65	0.33%	31,634
Dec 18, 2024	92.80	92.82	90.23	90.36	90.36	-2.67%	10,122
Dec 17, 2024	93.04	93.15	92.52	92.84	92.84	-1.83%	5,555
Dec 16, 2024	94.49	94.83	93.23	94.57	94.57	-0.26%	12,586
Dec 13, 2024	95.19	95.19	94.58	94.82	94.82	-0.45%	67,488
Dec 12, 2024	96.07	96.07	95.25	95.25	95.25	-0.31%	1,358
Dec 11, 2024	94.46	96.22	94.46	95.54	95.54	0.36%	4,235
Dec 10, 2024	94.90	95.42	94.46	95.21	95.21	0.01%	17,720
Dec 9, 2024	97.01	97.62	95.19	95.19	95.19	-2.39%	3,712
Dec 6, 2024	98.38	98.55	97.19	97.53	97.53	-1.48%	4,003
Dec 5, 2024	98.04	99.09	98.04	98.99	98.99	1.68%	3,505
Dec 4, 2024	98.47	98.47	96.84	97.36	97.36	-0.98%	3,334
Dec 3, 2024	98.25	99.12	98.24	98.32	98.32	0.49%	3,222
Dec 2, 2024	99.99	99.99	97.01	97.84	97.84	-2.09%	5,254
Nov 29, 2024	99.03	100.38	98.37	99.93	99.93	0.39%	2,614
Nov 27, 2024	99.03	99.58	98.17	99.54	99.54	0.91%	7,754
Nov 26, 2024	97.02	98.75	97.02	98.64	98.64	0.50%	26,688
Nov 25, 2024	103.60	103.60	97.61	98.16	98.16	-3.04%	8,997
Nov 22, 2024	100.97	102.26	100.97	101.23	101.23	1.01%	19,923
Nov 21, 2024	99.09	100.91	98.21	100.22	100.22	2.67%	3,110
Nov 20, 2024	97.71	98.70	96.74	97.61	97.61	-0.58%	7,424
Nov 19, 2024	97.20	98.18	97.20	98.18	98.18	1.64%	7,836
Nov 18, 2024	96.82	97.48	96.20	96.60	96.60	1.22%	7,781
Nov 15, 2024	95.50	95.65	94.90	95.43	95.43	1.05%	2,572
Nov 14, 2024	94.89	94.89	93.84	94.45	94.45	-0.80%	2,201
Nov 13, 2024	95.57	96.70	94.88	95.21	95.21	0.13%	37,605
Nov 12, 2024	96.06	96.12	93.83	95.08	95.08	-0.40%	2,574
Nov 11, 2024	95.01	96.70	95.01	95.46	95.46	0.33%	23,595
Nov 8, 2024	93.94	98.11	93.74	95.15	95.15	0.67%	8,777
Nov 7, 2024	93.17	95.30	93.17	94.52	94.52	1.75%	66,989
Nov 6, 2024	93.51	96.61	91.80	92.89	92.89	2.80%	3,975
Nov 5, 2024	89.76	90.76	89.76	90.36	90.36	2.48%	3,588
Nov 4, 2024	87.52	88.26	87.52	88.17	88.17	0.21%	2,952
Nov 1, 2024	89.04	89.30	87.37	87.98	87.98	-0.90%	24,308
Oct 31, 2024	89.12	89.30	88.38	88.78	88.11	0.20%	8,988
Oct 30, 2024	88.49	88.89	88.47	88.60	87.94	0.35%	2,168
Oct 29, 2024	88.57	88.57	87.48	88.29	87.63	-0.26%	1,509
Oct 28, 2024	88.35	88.75	88.25	88.52	87.86	-0.28%	2,899
Oct 25, 2024	89.30	89.80	88.69	88.77	88.10	-0.28%	4,503
Oct 24, 2024	89.03	89.08	88.77	89.01	88.35	0.68%	2,413
Oct 23, 2024	89.00	89.12	88.05	88.41	87.75	-0.01%	2,662
Oct 22, 2024	88.50	89.33	87.90	88.42	87.75	1.44%	3,749
Oct 21, 2024	88.95	89.25	87.09	87.16	86.51	-1.78%	6,966
Oct 18, 2024	88.99	89.00	88.54	88.74	88.08	-0.48%	7,344
Oct 17, 2024	89.53	89.53	89.18	89.18	88.51	-0.06%	814
Oct 16, 2024	89.07	89.75	89.07	89.23	88.56	0.92%	1,899
Oct 15, 2024	88.36	88.66	88.36	88.42	87.76	-1.00%	2,654
Oct 14, 2024	89.68	89.68	89.00	89.31	88.64	0.23%	3,123
Oct 11, 2024	88.60	89.11	88.43	89.11	88.44	0.75%	1,457
Oct 10, 2024	87.97	88.60	87.97	88.44	87.78	0.77%	2,146
Oct 9, 2024	87.21	87.77	87.01	87.77	87.11	0.65%	2,281
Oct 8, 2024	87.99	87.99	87.15	87.20	86.55	-0.96%	2,234
Oct 7, 2024	88.30	91.76	87.62	88.04	87.38	0.87%	4,802
Oct 4, 2024	87.51	87.51	86.71	87.28	86.63	1.11%	4,818
Oct 3, 2024	87.00	87.61	85.77	86.32	85.67	0.07%	72,424
Oct 2, 2024	85.80	86.39	85.80	86.26	85.61	0.53%	2,089
Oct 1, 2024	85.80	85.94	85.37	85.80	85.16	1.19%	4,465
Sep 30, 2024	84.39	84.79	84.24	84.79	84.15	-0.04%	8,133
Sep 27, 2024	84.03	84.85	84.03	84.82	84.19	-0.63%	1,128
Sep 26, 2024	87.06	87.06	84.75	85.36	84.72	-0.98%	3,421
Sep 25, 2024	86.95	86.95	85.99	86.20	85.56	0.12%	4,454
Sep 24, 2024	86.20	86.20	85.98	86.10	85.45	0.03%	877
Sep 23, 2024	85.99	86.07	85.82	86.07	85.43	1.51%	1,405
Sep 20, 2024	84.34	84.80	84.09	84.80	84.16	0.29%	2,523
Sep 19, 2024	85.19	85.19	84.55	84.55	83.91	-0.31%	2,241
Sep 18, 2024	85.06	85.15	84.81	84.81	84.18	-0.35%	8,095
Sep 17, 2024	85.17	85.31	85.10	85.11	84.47	0.02%	1,245
Sep 16, 2024	84.86	85.09	84.53	85.09	84.45	1.16%	1,147
Sep 13, 2024	84.10	84.23	83.65	84.12	83.49	0.94%	1,448
Sep 12, 2024	82.85	83.60	82.65	83.34	82.71	1.10%	1,433
Sep 11, 2024	81.91	82.85	81.91	82.43	81.81	-0.16%	3,302
Sep 10, 2024	83.15	83.48	82.41	82.56	81.94	-1.01%	2,625
Sep 9, 2024	83.46	83.56	83.24	83.40	82.77	1.23%	15,908
Sep 6, 2024	84.12	84.12	82.39	82.39	81.77	-1.59%	1,548
Sep 5, 2024	83.72	83.72	83.72	83.72	83.09	0.75%	520
Sep 4, 2024	83.60	83.85	82.99	83.10	82.48	-0.74%	2,610
Sep 3, 2024	82.85	84.01	82.85	83.72	83.09	-0.80%	3,032
Aug 30, 2024	83.97	84.57	83.59	84.40	83.76	0.91%	4,499
Aug 29, 2024	83.49	83.91	82.80	83.64	83.01	1.35%	2,876
Aug 28, 2024	82.89	82.89	82.26	82.52	81.90	-0.77%	1,797
Aug 27, 2024	83.41	83.82	82.87	83.16	82.54	-0.20%	1,292
Aug 26, 2024	83.59	83.76	83.28	83.33	82.71	0.24%	2,329
Aug 23, 2024	82.56	83.17	82.56	83.13	82.50	1.29%	1,305
Aug 22, 2024	82.23	82.23	81.93	82.07	81.46	0.24%	1,214
Aug 21, 2024	82.27	82.34	81.55	81.88	81.26	0.01%	1,395
Aug 20, 2024	82.18	82.29	81.62	81.87	81.25	-1.00%	4,697
Aug 19, 2024	82.49	83.13	82.49	82.69	82.07	0.67%	3,646
Aug 16, 2024	81.37	82.14	81.37	82.14	81.53	0.81%	827
Aug 15, 2024	81.45	81.75	81.12	81.49	80.87	0.73%	1,190
Aug 14, 2024	80.34	80.90	79.98	80.90	80.29	1.08%	930
Aug 13, 2024	79.80	80.03	79.25	80.03	79.43	0.16%	4,519
Aug 12, 2024	80.31	80.85	79.44	79.90	79.30	-0.23%	5,743
Aug 9, 2024	80.50	80.60	80.07	80.08	79.48	-0.57%	1,939