EJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 23, 2025	33.18	33.26	33.15	33.20	33.20	0.07%	4,701
Sep 22, 2025	33.26	33.26	33.15	33.18	33.18	-0.06%	6,329
Sep 19, 2025	33.14	33.22	33.12	33.20	33.20	0.07%	10,388
Sep 18, 2025	33.13	33.19	33.12	33.18	33.18	-0.06%	5,978
Sep 17, 2025	33.13	33.22	33.13	33.20	33.20	0.09%	6,839
Sep 16, 2025	33.19	33.23	33.12	33.17	33.17	0.14%	10,451
Sep 15, 2025	33.10	33.17	33.10	33.12	33.12	0.11%	173,139
Sep 12, 2025	33.09	33.18	33.06	33.09	33.09	0.08%	6,755
Sep 11, 2025	33.05	33.17	33.05	33.06	33.06	0.24%	2,150
Sep 10, 2025	33.07	33.07	32.96	32.98	32.98	-0.16%	7,234
Sep 9, 2025	33.01	33.05	33.01	33.03	33.03	0.26%	1,064
Sep 8, 2025	32.99	33.00	32.88	32.95	32.95	0.41%	2,938
Sep 5, 2025	32.85	32.88	32.79	32.81	32.81	0.39%	1,319
Sep 4, 2025	32.78	32.78	32.66	32.69	32.69	-0.23%	1,953
Sep 3, 2025	32.77	32.80	32.71	32.76	32.76	0.11%	7,252
Sep 2, 2025	32.53	32.78	32.53	32.72	32.72	-0.02%	15,688
Aug 29, 2025	32.65	32.79	32.65	32.73	32.73	-0.18%	6,449
Aug 28, 2025	32.68	32.82	32.68	32.79	32.79	0.15%	2,177