EJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	33.54	33.64	33.53	33.58	33.58	0.04%	5,370
Dec 2, 2025	33.57	33.63	33.51	33.57	33.57	0.03%	3,923
Dec 1, 2025	33.52	33.62	33.51	33.56	33.56	0.03%	4,158
Nov 28, 2025	33.61	33.61	33.50	33.55	33.55	0.09%	1,427
Nov 26, 2025	33.57	33.57	33.47	33.52	33.52	0.07%	3,086
Nov 25, 2025	33.52	33.55	33.43	33.50	33.49	0.04%	11,325
Nov 24, 2025	33.36	33.49	33.36	33.48	33.48	0.22%	6,625
Nov 21, 2025	33.43	33.43	33.38	33.41	33.41	0.29%	1,785
Nov 20, 2025	33.47	33.47	33.04	33.31	33.31	-0.33%	17,720
Nov 19, 2025	33.43	33.43	33.38	33.42	33.42	0.09%	6,775
Nov 18, 2025	33.39	33.41	33.35	33.39	33.39	-0.06%	273,765
Nov 17, 2025	33.35	33.46	33.35	33.41	33.41	-0.16%	1,660
Nov 14, 2025	33.44	33.46	33.44	33.46	33.46	0.16%	807
Nov 13, 2025	33.46	33.46	33.41	33.41	33.41	-0.17%	1,726
Nov 12, 2025	33.44	33.54	33.43	33.47	33.47	0.01%	8,110
Nov 11, 2025	33.48	33.48	33.41	33.46	33.46	0.01%	1,727
Nov 10, 2025	33.37	33.51	33.37	33.46	33.46	0.24%	5,247
Nov 7, 2025	33.33	33.41	33.33	33.38	33.38	0.02%	5,288
Nov 6, 2025	33.36	33.43	33.36	33.37	33.37	-0.01%	2,859
Nov 5, 2025	33.35	33.42	33.35	33.38	33.38	0.12%	11,102
Nov 4, 2025	33.34	33.37	33.32	33.34	33.34	-0.14%	4,885
Nov 3, 2025	33.38	33.41	33.25	33.38	33.38	0.07%	12,690
Oct 31, 2025	33.36	33.40	33.35	33.36	33.36	-0.04%	30,000
Oct 30, 2025	33.34	33.39	33.34	33.37	33.37	0.10%	5,212
Oct 29, 2025	33.37	33.37	33.33	33.34	33.34	-0.06%	14,582
Oct 28, 2025	33.35	33.39	33.34	33.36	33.36	-0.08%	7,011
Oct 27, 2025	33.23	33.40	33.23	33.39	33.39	0.15%	74,347
Oct 24, 2025	33.33	33.39	33.20	33.34	33.34	-0.03%	4,998
Oct 23, 2025	33.34	33.35	33.30	33.35	33.35	0.18%	1,235
Oct 22, 2025	33.38	33.38	33.23	33.29	33.29	-0.03%	3,274
Oct 21, 2025	33.30	33.35	33.25	33.30	33.30	-0.05%	2,932
Oct 20, 2025	33.20	33.34	33.20	33.31	33.31	0.40%	5,012
Oct 17, 2025	33.15	33.23	33.12	33.18	33.18	-0.07%	4,427
Oct 16, 2025	33.17	33.32	33.17	33.20	33.20	0.03%	4,155
Oct 15, 2025	33.31	33.31	33.15	33.19	33.19	0.22%	2,232
Oct 14, 2025	33.08	33.15	33.08	33.12	33.12	-0.17%	2,267
Oct 13, 2025	33.07	33.25	33.07	33.18	33.18	0.45%	6,764
Oct 10, 2025	33.37	33.37	32.95	33.03	33.03	-0.58%	17,267
Oct 9, 2025	33.24	33.29	33.22	33.22	33.22	-0.20%	1,041
Oct 8, 2025	33.23	33.34	33.23	33.29	33.29	0.04%	1,626
Oct 7, 2025	33.24	33.32	33.23	33.27	33.27	-0.06%	4,943
Oct 6, 2025	33.25	33.35	33.24	33.30	33.30	0.16%	9,010
Oct 3, 2025	33.24	33.24	33.13	33.24	33.24	-0.08%	1,620
Oct 2, 2025	33.23	33.33	33.21	33.27	33.27	0.18%	4,614
Oct 1, 2025	33.22	33.29	33.21	33.21	33.21	0.01%	4,537
Sep 30, 2025	33.18	33.30	33.18	33.21	33.21	0.11%	38,691
Sep 29, 2025	33.16	33.23	33.11	33.17	33.17	0.04%	19,102
Sep 26, 2025	33.22	33.22	33.10	33.16	33.16	-0.06%	53,104
Sep 25, 2025	33.23	33.23	33.13	33.18	33.18	0.08%	3,181
Sep 24, 2025	33.18	33.23	33.11	33.15	33.15	-0.15%	7,979