EJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	30.77	30.87	30.77	30.82	30.82	-0.68%	3,155
Oct 30, 2024	31.02	31.11	30.98	31.03	31.03	-0.64%	4,800
Oct 29, 2024	31.32	31.35	31.18	31.23	31.23	-0.13%	6,300
Oct 28, 2024	31.21	31.30	31.19	31.27	31.27	0.42%	4,542
Oct 25, 2024	31.21	31.28	31.12	31.14	31.14	0.03%	45,710
Oct 24, 2024	31.24	31.24	31.10	31.13	31.13	-0.32%	6,805
Oct 23, 2024	31.34	31.34	31.16	31.23	31.23	-0.35%	5,600
Oct 22, 2024	31.38	31.38	31.27	31.34	31.34	-0.13%	7,217
Oct 21, 2024	31.47	31.47	31.33	31.38	31.38	-0.32%	4,202
Oct 18, 2024	31.67	31.67	31.48	31.48	31.48	0.61%	2,029
Oct 17, 2024	31.34	31.34	31.25	31.29	31.29	-0.13%	3,300
Oct 16, 2024	31.32	31.38	31.32	31.33	31.33	0.58%	1,700
Oct 15, 2024	31.27	31.31	31.15	31.15	31.15	-1.21%	2,136
Oct 14, 2024	31.53	31.62	31.50	31.53	31.53	-0.13%	2,331
Oct 11, 2024	31.40	31.57	31.40	31.57	31.57	0.38%	6,300
Oct 10, 2024	31.37	31.45	31.37	31.45	31.45	0.26%	7,100
Oct 9, 2024	31.15	31.43	31.15	31.37	31.37	-0.13%	10,509
Oct 8, 2024	31.41	31.43	31.26	31.41	31.41	-1.07%	7,400
Oct 7, 2024	31.70	31.79	31.64	31.75	31.75	0.47%	1,700
Oct 4, 2024	31.59	31.66	31.55	31.60	31.60	0.45%	4,200
Oct 3, 2024	31.31	31.55	31.31	31.46	31.46	-0.66%	49,500
Oct 2, 2024	31.62	31.67	31.60	31.67	31.67	0.86%	3,342
Oct 1, 2024	31.36	31.44	31.27	31.40	31.40	0.19%	8,232
Sep 30, 2024	31.43	31.43	31.28	31.34	31.34	-0.70%	9,648
Sep 27, 2024	31.54	31.57	31.53	31.56	31.56	0.10%	6,346
Sep 26, 2024	31.59	31.59	31.46	31.53	31.53	1.48%	4,815
Sep 25, 2024	31.10	31.17	31.02	31.07	31.07	-0.70%	24,413
Sep 24, 2024	31.10	31.35	31.10	31.29	31.29	1.99%	2,502
Sep 23, 2024	30.73	30.78	30.64	30.68	30.68	0.49%	4,411
Sep 20, 2024	30.47	30.57	30.44	30.53	30.53	-0.07%	4,200
Sep 19, 2024	30.38	30.63	30.38	30.55	30.55	1.53%	7,900
Sep 18, 2024	30.17	30.41	30.00	30.09	30.09	-0.17%	7,900
Sep 17, 2024	30.17	30.25	30.06	30.14	30.14	0.17%	7,704
Sep 16, 2024	30.05	30.10	30.01	30.09	30.09	0.13%	8,400
Sep 13, 2024	29.97	30.11	29.97	30.05	30.05	0.37%	3,336
Sep 12, 2024	29.76	29.98	29.76	29.94	29.94	0.60%	9,200
Sep 11, 2024	29.52	29.76	29.39	29.76	29.76	0.61%	4,723
Sep 10, 2024	29.55	29.65	29.31	29.58	29.58	-0.34%	14,807
Sep 9, 2024	29.62	29.73	29.62	29.68	29.68	0.47%	8,615
Sep 6, 2024	29.83	29.83	29.49	29.54	29.54	-1.07%	7,335
Sep 5, 2024	29.94	29.99	29.85	29.86	29.86	-0.03%	9,900
Sep 4, 2024	29.86	29.93	29.82	29.87	29.87	0.03%	12,200
Sep 3, 2024	30.01	30.03	29.84	29.86	29.86	-1.39%	7,814
Aug 30, 2024	30.35	30.41	30.24	30.28	30.28	-	3,029
Aug 29, 2024	30.26	30.36	30.26	30.28	30.28	0.20%	25,000
Aug 28, 2024	30.29	30.29	30.16	30.22	30.22	-0.46%	2,805
Aug 27, 2024	30.31	30.46	30.31	30.36	30.36	-0.03%	4,800
Aug 26, 2024	30.45	30.45	30.31	30.37	30.37	-0.62%	5,100
Aug 23, 2024	30.32	30.56	30.32	30.56	30.56	1.36%	3,600
Aug 22, 2024	30.33	30.33	30.06	30.15	30.15	-1.05%	7,600
Aug 21, 2024	30.39	30.47	30.35	30.47	30.47	0.49%	6,624
Aug 20, 2024	30.46	30.46	30.30	30.32	30.32	-0.56%	4,904
Aug 19, 2024	30.40	30.54	30.40	30.49	30.49	0.59%	4,200
Aug 16, 2024	30.21	30.32	30.21	30.31	30.31	0.76%	9,800
Aug 15, 2024	30.00	30.10	29.98	30.08	30.08	0.80%	3,300
Aug 14, 2024	29.84	29.89	29.74	29.84	29.84	-0.27%	6,222
Aug 13, 2024	29.72	29.92	29.72	29.92	29.92	0.61%	3,007
Aug 12, 2024	29.71	29.81	29.69	29.74	29.74	0.27%	18,200
Aug 9, 2024	29.58	29.70	29.48	29.66	29.66	0.27%	9,300
Aug 8, 2024	29.31	29.59	29.31	29.58	29.58	1.37%	10,408
Aug 7, 2024	29.40	29.47	29.14	29.18	29.18	0.55%	6,400
Aug 6, 2024	28.79	29.13	28.78	29.02	29.02	0.10%	18,327
Aug 5, 2024	28.67	29.23	28.65	28.99	28.99	-1.50%	29,900
Aug 2, 2024	29.39	29.43	29.29	29.43	29.43	-1.04%	4,513
Aug 1, 2024	29.91	29.91	29.62	29.74	29.74	-1.06%	3,500
Jul 31, 2024	29.98	30.07	29.98	30.06	30.06	1.49%	6,500
Jul 30, 2024	29.63	29.66	29.54	29.62	29.62	-0.27%	15,800
Jul 29, 2024	29.70	29.73	29.65	29.70	29.70	-0.20%	2,328
Jul 26, 2024	29.78	29.84	29.71	29.76	29.76	0.51%	3,617
Jul 25, 2024	29.57	29.70	29.57	29.61	29.61	-0.07%	7,100
Jul 24, 2024	29.77	29.82	29.63	29.63	29.63	-0.94%	11,021
Jul 23, 2024	29.94	30.00	29.89	29.91	29.91	-0.60%	387,300
Jul 22, 2024	29.99	30.13	29.99	30.09	30.09	0.53%	4,815
Jul 19, 2024	29.95	29.95	29.89	29.93	29.93	-0.60%	570
Jul 18, 2024	30.29	30.34	30.07	30.11	30.11	-0.69%	54,959
Jul 17, 2024	30.36	30.36	30.26	30.32	30.32	-1.11%	383,911
Jul 16, 2024	30.48	30.67	30.48	30.66	30.66	0.56%	13,282
Jul 15, 2024	30.58	30.60	30.45	30.49	30.49	-0.65%	7,098
Jul 12, 2024	30.68	30.78	30.67	30.69	30.69	0.23%	13,866
Jul 11, 2024	30.62	30.71	30.57	30.62	30.62	0.26%	10,419
Jul 10, 2024	30.51	30.55	30.43	30.54	30.54	0.43%	6,756
Jul 9, 2024	30.37	30.42	30.36	30.41	30.41	0.33%	6,957
Jul 8, 2024	30.32	30.32	30.27	30.31	30.31	0.10%	5,956
Jul 5, 2024	30.20	30.32	30.20	30.28	30.28	0.26%	4,591
Jul 3, 2024	30.21	30.27	30.15	30.20	30.20	0.80%	4,232
Jul 2, 2024	29.77	29.96	29.77	29.96	29.96	0.20%	8,040
Jul 1, 2024	29.95	29.95	29.85	29.90	29.90	0.23%	3,756
Jun 28, 2024	29.93	29.93	29.81	29.83	29.83	0.07%	17,065
Jun 27, 2024	29.87	29.87	29.81	29.81	29.81	-0.10%	2,964
Jun 26, 2024	29.79	29.87	29.74	29.84	29.84	0.03%	6,325
Jun 25, 2024	29.64	29.85	29.64	29.83	29.83	-0.17%	31,845
Jun 24, 2024	29.94	29.96	29.84	29.88	29.88	0.07%	5,351
Jun 21, 2024	29.84	29.90	29.84	29.86	29.86	-0.27%	31,686
Jun 20, 2024	30.02	30.03	29.89	29.94	29.94	-0.20%	9,177
Jun 18, 2024	29.77	30.00	29.77	30.00	30.00	0.74%	19,044
Jun 17, 2024	29.74	29.82	29.74	29.78	29.78	0.44%	3,571
Jun 14, 2024	29.61	29.65	29.57	29.65	29.65	0.03%	4,679
Jun 13, 2024	29.65	29.65	29.57	29.64	29.64	-0.17%	2,226
Jun 12, 2024	29.64	29.80	29.50	29.69	29.69	0.75%	5,059
Jun 11, 2024	29.41	29.55	29.39	29.47	29.47	-0.27%	6,409