EJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	37.60	37.60	37.40	37.40	37.40	-	1,207
Oct 5, 2026	37.37	37.44	37.37	37.40	37.40	0.35%	6,838
Oct 2, 2026	37.26	37.30	37.23	37.27	37.27	0.17%	11,309
Oct 1, 2026	37.16	37.21	37.12	37.21	37.21	0.10%	23,616
Sep 30, 2026	37.21	37.23	37.17	37.17	37.17	-0.19%	3,336
Sep 29, 2026	37.21	37.24	37.18	37.24	37.24	0.17%	3,141
Sep 28, 2026	37.22	37.22	37.13	37.18	37.18	-0.09%	2,872
Sep 25, 2026	37.29	37.30	37.15	37.21	37.21	0.26%	7,807
Sep 24, 2026	37.12	37.15	37.07	37.12	37.12	-0.24%	4,582
Sep 23, 2026	37.26	37.26	37.17	37.20	37.20	-0.47%	4,914
Sep 22, 2026	37.29	37.38	37.29	37.38	37.38	0.23%	4,619
Sep 21, 2026	37.09	37.30	37.09	37.30	37.30	0.51%	5,411
Sep 18, 2026	37.07	37.12	37.04	37.11	37.11	0.15%	2,570
Sep 17, 2026	36.89	37.07	36.89	37.05	37.05	0.71%	7,513
Sep 16, 2026	36.87	36.95	36.73	36.79	36.79	-0.08%	17,376
Sep 15, 2026	36.67	36.82	36.67	36.82	36.82	-0.10%	3,913
Sep 14, 2026	36.85	36.90	36.77	36.86	36.86	-0.68%	6,026
Sep 11, 2026	37.07	37.14	37.07	37.11	37.11	0.37%	3,976
Sep 10, 2026	36.95	37.01	36.94	36.98	36.98	-0.44%	2,879
Sep 9, 2026	37.20	37.21	37.10	37.14	37.14	-0.16%	4,622
Sep 8, 2026	37.23	37.28	37.17	37.20	37.20	0.10%	12,662
Sep 4, 2026	37.12	37.28	37.12	37.16	37.16	0.27%	4,592
Sep 3, 2026	37.02	37.13	36.99	37.06	37.06	0.03%	35,327
Sep 2, 2026	36.99	37.09	36.95	37.05	37.05	0.15%	234,078
Sep 1, 2026	36.95	37.05	36.95	37.00	37.00	0.08%	8,109
Aug 31, 2026	36.97	36.97	36.90	36.97	36.96	0.03%	681
Aug 28, 2026	37.02	37.05	36.95	36.95	36.95	-0.14%	4,062
Aug 27, 2026	36.97	37.02	36.94	37.01	37.01	0.28%	28,713
Aug 26, 2026	36.96	36.96	36.91	36.91	36.91	0.08%	1,150
Aug 25, 2026	36.91	36.91	36.81	36.88	36.88	0.48%	11,662
Aug 24, 2026	36.67	36.71	36.67	36.70	36.70	-0.33%	5,193
Aug 21, 2026	36.74	36.83	36.74	36.82	36.82	0.38%	1,116
Aug 20, 2026	36.61	36.70	36.57	36.68	36.68	0.12%	4,199
Aug 19, 2026	36.59	36.65	36.57	36.64	36.64	0.65%	8,405
Aug 18, 2026	36.57	36.57	36.40	36.40	36.40	-0.90%	15,949
Aug 17, 2026	36.82	36.84	36.73	36.73	36.73	0.29%	6,034
Aug 14, 2026	36.67	36.70	36.56	36.62	36.62	0.08%	4,228
Aug 13, 2026	36.60	36.64	36.55	36.60	36.59	0.26%	2,956
Aug 12, 2026	36.58	36.58	36.50	36.50	36.50	0.27%	4,401
Aug 11, 2026	36.41	36.43	36.39	36.40	36.40	0.25%	4,347
Aug 10, 2026	36.39	36.39	36.29	36.31	36.31	0.02%	2,228
Aug 7, 2026	36.28	36.35	36.27	36.30	36.30	0.45%	6,233
Aug 6, 2026	35.97	36.20	35.97	36.14	36.14	-0.25%	4,295
Aug 5, 2026	36.29	36.29	36.21	36.23	36.23	0.07%	2,508
Aug 4, 2026	36.06	36.26	36.06	36.20	36.20	0.69%	27,259
Aug 3, 2026	35.92	36.00	35.82	35.95	35.95	0.25%	8,364
Jul 31, 2026	35.86	36.01	35.79	35.87	35.87	0.42%	3,014
Jul 30, 2026	35.30	35.81	35.30	35.71	35.71	1.28%	12,730
Jul 29, 2026	35.32	35.51	35.20	35.26	35.26	-0.57%	6,379
Jul 28, 2026	35.38	35.51	35.30	35.46	35.46	-0.46%	7,449