EIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	82.14	82.14	80.50	80.85	80.85	-1.59%	158,428
Feb 20, 2025	83.16	83.16	81.95	82.16	82.16	-1.39%	48,293
Feb 19, 2025	83.84	83.92	83.25	83.32	83.32	-0.43%	104,255
Feb 18, 2025	83.91	84.00	83.49	83.68	83.68	0.93%	38,088
Feb 14, 2025	83.15	83.26	82.55	82.91	82.91	-0.31%	54,635
Feb 13, 2025	82.46	83.17	81.97	83.17	83.17	2.41%	41,219
Feb 12, 2025	80.60	81.69	80.45	81.21	81.21	-1.08%	413,647
Feb 11, 2025	82.20	82.45	81.94	82.10	82.10	-0.65%	34,760
Feb 10, 2025	82.45	83.13	82.45	82.64	82.64	1.67%	59,841
Feb 7, 2025	82.34	82.55	81.22	81.28	81.28	-1.18%	73,817
Feb 6, 2025	82.37	82.57	81.74	82.25	82.25	-0.52%	68,393
Feb 5, 2025	82.02	82.68	81.82	82.68	82.68	2.10%	61,158
Feb 4, 2025	80.33	81.03	80.33	80.98	80.98	1.58%	53,607
Feb 3, 2025	79.64	79.96	78.74	79.72	79.72	-1.13%	70,207
Jan 31, 2025	80.53	81.40	80.33	80.63	80.63	0.32%	64,785
Jan 30, 2025	80.53	80.80	80.08	80.37	80.37	0.21%	24,389
Jan 29, 2025	80.79	80.79	79.87	80.20	80.20	-0.41%	121,990
Jan 28, 2025	79.47	80.75	79.47	80.53	80.53	0.83%	41,105
Jan 27, 2025	79.52	80.08	79.13	79.87	79.87	-1.93%	87,097
Jan 24, 2025	81.39	81.80	81.36	81.44	81.44	0.07%	16,378
Jan 23, 2025	81.64	81.64	80.93	81.38	81.38	-1.19%	34,634
Jan 22, 2025	82.38	82.69	82.09	82.36	82.36	-0.23%	24,799
Jan 21, 2025	82.34	82.71	82.00	82.55	82.55	1.10%	140,261
Jan 17, 2025	80.81	81.87	80.81	81.65	81.65	1.18%	43,324
Jan 16, 2025	80.40	80.91	80.24	80.70	80.70	0.40%	108,880
Jan 15, 2025	80.11	80.48	79.86	80.38	80.38	2.04%	86,278
Jan 14, 2025	78.32	78.92	78.31	78.77	78.77	1.64%	88,752
Jan 13, 2025	76.77	77.56	76.66	77.50	77.50	1.36%	34,578
Jan 10, 2025	76.92	76.92	76.00	76.46	76.46	-1.28%	66,667
Jan 8, 2025	77.10	77.59	76.79	77.45	77.45	-0.35%	45,533
Jan 7, 2025	78.87	78.87	77.54	77.72	77.72	-0.55%	128,055
Jan 6, 2025	78.31	78.67	78.08	78.15	78.15	1.61%	54,246
Jan 3, 2025	77.62	77.62	76.79	76.91	76.91	0.39%	23,647
Jan 2, 2025	77.19	77.62	76.45	76.61	76.61	-0.57%	85,436
Dec 31, 2024	76.84	77.06	76.52	77.05	77.05	1.38%	33,070
Dec 30, 2024	75.83	76.13	75.23	76.00	76.00	0.44%	22,580
Dec 27, 2024	75.92	76.00	75.28	75.67	75.67	-1.24%	62,754
Dec 26, 2024	76.85	76.85	76.10	76.62	76.62	-0.93%	25,279
Dec 24, 2024	76.56	77.49	76.56	77.34	77.34	1.03%	46,651
Dec 23, 2024	76.36	76.61	76.01	76.55	76.55	0.21%	31,679
Dec 20, 2024	75.00	76.68	75.00	76.39	76.39	1.19%	38,701
Dec 19, 2024	75.75	76.04	75.03	75.49	75.49	-0.36%	37,427
Dec 18, 2024	77.08	77.98	75.63	75.76	75.76	-1.97%	90,079
Dec 17, 2024	77.21	77.45	76.89	77.28	77.28	0.70%	24,595
Dec 16, 2024	76.24	77.01	76.24	76.74	76.20	0.74%	29,187
Dec 13, 2024	77.27	77.27	76.07	76.18	75.64	-0.95%	99,529
Dec 12, 2024	76.85	77.35	76.85	76.91	76.37	-0.05%	47,973
Dec 11, 2024	76.57	77.15	76.57	76.95	76.41	0.40%	9,589
Dec 10, 2024	77.45	77.45	76.47	76.64	76.10	-1.43%	23,706
Dec 9, 2024	77.59	77.99	77.50	77.75	77.20	1.66%	44,967
Dec 6, 2024	76.57	76.74	76.19	76.48	75.95	0.57%	15,205
Dec 5, 2024	76.57	76.57	76.01	76.05	75.52	-0.50%	59,707
Dec 4, 2024	75.75	76.53	75.72	76.43	75.89	0.98%	15,289
Dec 3, 2024	74.90	75.77	74.90	75.69	75.16	1.71%	23,252
Dec 2, 2024	74.48	74.85	74.21	74.42	73.90	0.20%	20,138
Nov 29, 2024	73.50	74.28	73.50	74.27	73.75	1.05%	13,662
Nov 27, 2024	74.09	74.22	73.26	73.50	72.98	-1.53%	29,578
Nov 26, 2024	74.58	74.68	74.25	74.64	74.12	0.70%	35,029
Nov 25, 2024	73.98	74.39	73.72	74.12	73.60	2.09%	45,899
Nov 22, 2024	72.51	72.73	72.32	72.60	72.09	-0.03%	12,229
Nov 21, 2024	71.66	72.63	71.64	72.62	72.11	1.81%	14,772
Nov 20, 2024	71.23	71.71	70.97	71.33	70.83	1.15%	43,444
Nov 19, 2024	69.59	70.68	69.46	70.52	70.02	0.54%	29,031
Nov 18, 2024	70.12	70.31	69.89	70.14	69.65	0.73%	15,294
Nov 15, 2024	70.37	70.37	69.59	69.63	69.14	-1.51%	22,312
Nov 14, 2024	70.59	70.76	70.35	70.70	70.20	-0.24%	22,319
Nov 13, 2024	71.10	71.59	70.84	70.87	70.37	0.20%	32,835
Nov 12, 2024	70.88	71.21	70.45	70.73	70.23	0.34%	23,725
Nov 11, 2024	70.14	70.49	69.83	70.49	69.99	0.54%	18,131
Nov 8, 2024	70.12	70.31	69.67	70.11	69.62	-0.19%	15,427
Nov 7, 2024	69.91	70.24	69.56	70.24	69.75	1.20%	62,612
Nov 6, 2024	69.42	69.96	68.99	69.41	68.92	0.87%	52,878
Nov 5, 2024	68.44	68.81	68.39	68.81	68.33	0.97%	11,816
Nov 4, 2024	68.21	68.39	68.00	68.15	67.67	-0.09%	8,354
Nov 1, 2024	68.26	68.57	68.12	68.21	67.73	-0.18%	7,668
Oct 31, 2024	69.05	69.08	68.15	68.33	67.85	-0.97%	14,205
Oct 30, 2024	68.90	69.42	68.70	69.00	68.51	0.70%	13,116
Oct 29, 2024	68.26	68.73	67.71	68.52	68.04	-0.81%	20,494
Oct 28, 2024	68.62	69.08	68.34	69.08	68.59	2.75%	55,497
Oct 25, 2024	67.44	67.82	67.10	67.23	66.76	-0.27%	5,192
Oct 24, 2024	67.74	68.20	66.79	67.41	66.94	0.67%	7,797
Oct 23, 2024	67.32	67.49	66.96	66.96	66.49	-1.41%	11,439
Oct 22, 2024	68.09	68.09	67.65	67.92	67.44	-0.44%	44,703
Oct 21, 2024	68.28	68.66	68.00	68.22	67.74	0.32%	17,528
Oct 18, 2024	67.97	68.00	67.55	68.00	67.52	0.43%	18,646
Oct 17, 2024	67.74	68.07	67.40	67.71	67.23	0.64%	73,523
Oct 16, 2024	67.40	67.44	67.15	67.28	66.80	-0.35%	86,898
Oct 15, 2024	67.40	67.65	67.15	67.51	67.04	0.24%	4,928
Oct 14, 2024	67.29	67.46	67.00	67.35	66.88	0.99%	12,916
Oct 11, 2024	66.43	67.03	66.22	66.69	66.22	0.20%	5,995
Oct 10, 2024	65.86	66.66	65.86	66.56	66.09	-0.07%	37,568
Oct 9, 2024	65.96	66.62	65.57	66.61	66.14	1.01%	3,445
Oct 8, 2024	65.44	66.02	65.43	65.94	65.48	1.77%	9,579
Oct 7, 2024	65.08	65.66	64.74	64.79	64.33	-1.08%	19,647
Oct 4, 2024	65.14	65.50	65.13	65.50	65.04	0.63%	5,364
Oct 3, 2024	65.15	65.32	64.84	65.09	64.63	-0.57%	7,139
Oct 2, 2024	65.18	65.64	65.03	65.46	65.00	0.09%	18,534
Oct 1, 2024	66.98	67.07	65.17	65.40	64.94	-3.14%	153,079
Sep 30, 2024	67.08	67.57	66.87	67.52	67.05	1.54%	15,519
Sep 27, 2024	67.07	67.07	66.40	66.50	66.03	-0.63%	13,477