EJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	29.71	30.02	29.70	29.87	29.87	0.53%	13,603
Dec 19, 2024	29.92	29.92	29.71	29.71	29.71	0.12%	9,628
Dec 18, 2024	30.35	30.35	29.65	29.67	29.67	-2.12%	6,472
Dec 17, 2024	30.27	30.35	30.24	30.32	30.32	0.04%	8,806
Dec 16, 2024	30.28	30.42	30.27	30.31	30.31	-0.74%	6,265
Dec 13, 2024	30.44	30.54	30.37	30.53	30.53	0.20%	7,574
Dec 12, 2024	30.56	30.56	30.39	30.47	30.47	-0.42%	15,178
Dec 11, 2024	30.52	30.61	30.46	30.60	30.60	0.36%	7,813
Dec 10, 2024	30.59	30.59	30.40	30.49	30.49	-1.61%	18,045
Dec 9, 2024	31.21	31.23	30.94	30.99	30.99	2.05%	12,031
Dec 6, 2024	30.47	30.54	30.30	30.37	30.37	-0.19%	25,283
Dec 5, 2024	30.41	30.49	30.37	30.42	30.42	0.57%	28,154
Dec 4, 2024	30.14	30.31	30.14	30.25	30.25	0.21%	21,937
Dec 3, 2024	30.08	30.23	29.89	30.19	30.19	0.24%	11,215
Dec 2, 2024	30.12	30.13	29.97	30.12	30.12	0.30%	53,175
Nov 29, 2024	29.80	30.05	29.80	30.03	30.03	0.11%	4,897
Nov 27, 2024	30.16	30.16	29.92	29.99	29.99	0.14%	20,267
Nov 26, 2024	30.04	30.04	29.91	29.95	29.95	-0.73%	6,554
Nov 25, 2024	30.14	30.23	30.05	30.17	30.17	0.29%	3,736
Nov 22, 2024	29.98	30.10	29.97	30.08	30.08	0.11%	348,578
Nov 21, 2024	30.06	30.11	30.01	30.05	30.05	-0.28%	17,804
Nov 20, 2024	30.10	30.17	30.05	30.14	30.14	-0.27%	4,793
Nov 19, 2024	30.08	30.26	30.08	30.22	30.22	0.16%	3,049
Nov 18, 2024	29.93	30.23	29.93	30.17	30.17	0.77%	8,098
Nov 15, 2024	30.00	30.03	29.88	29.94	29.94	-0.70%	40,272
Nov 14, 2024	30.06	30.15	30.01	30.15	30.15	0.03%	65,664
Nov 13, 2024	30.41	30.41	30.14	30.14	30.14	-0.81%	28,197
Nov 12, 2024	30.38	30.49	30.19	30.39	30.39	-1.41%	3,596
Nov 11, 2024	30.84	30.87	30.77	30.83	30.83	-0.55%	9,335
Nov 8, 2024	31.04	31.04	30.93	31.00	31.00	-1.66%	2,139
Nov 7, 2024	31.45	31.52	31.44	31.52	31.52	1.67%	2,590
Nov 6, 2024	30.94	31.10	30.91	31.00	31.00	-0.58%	7,499
Nov 5, 2024	31.29	31.31	31.16	31.18	31.18	0.71%	85,807
Nov 4, 2024	31.16	31.16	30.96	30.96	30.96	0.26%	10,136
Nov 1, 2024	31.04	31.04	30.88	30.88	30.88	0.10%	13,651
Oct 31, 2024	30.77	30.87	30.77	30.85	30.85	-0.58%	3,155
Oct 30, 2024	31.02	31.11	30.98	31.03	31.03	-0.63%	4,789
Oct 29, 2024	31.32	31.35	31.18	31.23	31.23	-0.14%	6,295
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	-0.11%	3,261
Oct 16, 2024	31.32	31.38	31.32	31.33	31.33	0.55%	1,688
Oct 15, 2024	31.27	31.31	31.16	31.16	31.16	-1.19%	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	0.37%	6,293
Oct 10, 2024	31.37	31.46	31.37	31.46	31.46	0.27%	7,065
Oct 9, 2024	31.15	31.43	31.15	31.37	31.37	-0.11%	10,509
Oct 8, 2024	31.41	31.43	31.26	31.41	31.41	-1.08%	7,394
Oct 7, 2024	31.70	31.79	31.64	31.75	31.75	0.47%	1,690
Oct 4, 2024	31.59	31.66	31.55	31.60	31.60	0.44%	4,187
Oct 3, 2024	31.31	31.55	31.31	31.46	31.46	-0.66%	49,485
Oct 2, 2024	31.62	31.67	31.60	31.67	31.67	0.85%	3,342
Oct 1, 2024	31.36	31.44	31.27	31.40	31.40	0.20%	8,232
Sep 30, 2024	31.43	31.43	31.28	31.34	31.34	-0.68%	9,648
Sep 27, 2024	31.54	31.57	31.53	31.56	31.56	0.07%	6,346
Sep 26, 2024	31.59	31.59	31.46	31.53	31.53	1.51%	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	1.97%	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	-0.05%	4,195
Sep 19, 2024	30.38	30.63	30.38	30.55	30.55	1.53%	7,889
Sep 18, 2024	30.17	30.41	30.00	30.09	30.09	-0.19%	7,897
Sep 17, 2024	30.17	30.25	30.06	30.14	30.14	0.18%	7,704
Sep 16, 2024	30.05	30.10	30.01	30.09	30.09	0.12%	8,353
Sep 13, 2024	29.97	30.11	29.97	30.05	30.05	0.40%	3,336
Sep 12, 2024	29.76	29.98	29.76	29.94	29.94	0.59%	9,177
Sep 11, 2024	29.52	29.76	29.39	29.76	29.76	0.62%	4,723
Sep 10, 2024	29.55	29.65	29.31	29.58	29.58	-0.36%	14,807
Sep 9, 2024	29.62	29.74	29.62	29.68	29.68	0.47%	8,615
Sep 6, 2024	29.83	29.83	29.49	29.54	29.54	-1.06%	7,335
Sep 5, 2024	29.94	29.99	29.85	29.86	29.86	-0.03%	9,865
Sep 4, 2024	29.86	29.93	29.82	29.87	29.87	0.03%	12,178
Sep 3, 2024	30.01	30.03	29.84	29.86	29.86	-1.40%	7,814
Aug 30, 2024	30.35	30.41	30.24	30.28	30.28	0.02%	3,029
Aug 29, 2024	30.26	30.36	30.26	30.28	30.28	0.18%	24,983
Aug 28, 2024	30.29	30.29	30.16	30.22	30.22	-0.45%	2,805
Aug 27, 2024	30.31	30.46	30.31	30.36	30.36	-0.04%	4,781
Aug 26, 2024	30.45	30.45	30.31	30.37	30.37	-0.60%	5,094
Aug 23, 2024	30.32	30.56	30.32	30.56	30.56	1.36%	3,581
Aug 22, 2024	30.33	30.33	30.06	30.15	30.15	-1.05%	7,572
Aug 21, 2024	30.39	30.47	30.35	30.47	30.47	0.48%	6,624
Aug 20, 2024	30.46	30.46	30.30	30.32	30.32	-0.57%	4,904
Aug 19, 2024	30.40	30.54	30.40	30.49	30.49	0.59%	4,192
Aug 16, 2024	30.21	30.32	30.21	30.32	30.32	0.80%	9,771
Aug 15, 2024	30.00	30.10	29.98	30.08	30.08	0.79%	3,255
Aug 14, 2024	29.84	29.89	29.74	29.84	29.84	-0.26%	6,222
Aug 13, 2024	29.72	29.92	29.72	29.92	29.92	0.58%	3,007
Aug 12, 2024	29.71	29.81	29.69	29.74	29.74	0.28%	18,197
Aug 9, 2024	29.58	29.70	29.48	29.66	29.66	0.27%	9,259
Aug 8, 2024	29.31	29.59	29.31	29.58	29.58	1.38%	10,408
Aug 7, 2024	29.40	29.47	29.14	29.18	29.18	0.55%	6,380
Aug 6, 2024	28.79	29.13	28.78	29.02	29.02	0.09%	18,327
Aug 5, 2024	28.67	29.23	28.65	28.99	28.99	-1.49%	29,891
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%	3,463