EJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	35.56	35.74	35.56	35.63	35.63	-0.36%	6,920
May 21, 2026	35.68	35.80	35.60	35.76	35.76	0.20%	18,788
May 20, 2026	35.47	35.70	35.47	35.69	35.69	0.59%	12,870
May 19, 2026	35.39	35.54	35.37	35.48	35.48	-0.43%	3,124
May 18, 2026	35.62	35.69	35.56	35.63	35.63	0.10%	69,210
May 15, 2026	35.48	35.65	35.48	35.60	35.60	-0.96%	8,498
May 14, 2026	35.98	35.98	35.89	35.95	35.94	-0.05%	9,247
May 13, 2026	35.95	35.96	35.89	35.96	35.96	0.54%	10,767
May 12, 2026	35.80	35.80	35.69	35.77	35.77	-0.81%	4,536
May 11, 2026	36.14	36.14	36.01	36.07	36.07	-0.13%	6,563
May 8, 2026	36.15	36.21	36.11	36.11	36.11	0.06%	2,788
May 7, 2026	36.06	36.14	35.98	36.09	36.09	0.06%	29,227
May 6, 2026	36.08	36.18	36.06	36.07	36.07	0.64%	4,761
May 5, 2026	35.88	35.93	35.79	35.84	35.84	0.57%	8,427
May 4, 2026	35.78	35.81	35.57	35.64	35.64	-	13,232
May 1, 2026	35.76	35.76	35.60	35.64	35.64	-0.03%	6,831
Apr 30, 2026	35.39	35.68	35.39	35.65	35.65	0.77%	11,436
Apr 29, 2026	35.40	35.45	35.34	35.38	35.38	-0.24%	4,037
Apr 28, 2026	35.36	35.52	35.36	35.47	35.47	-0.28%	8,526
Apr 27, 2026	35.55	35.65	35.52	35.56	35.56	0.01%	5,790
Apr 24, 2026	35.53	35.62	35.49	35.56	35.56	0.74%	5,516
Apr 23, 2026	35.46	35.50	35.23	35.30	35.30	-0.45%	4,769
Apr 22, 2026	35.47	35.54	35.45	35.46	35.46	0.34%	7,775
Apr 21, 2026	35.57	35.57	35.33	35.34	35.34	-0.56%	5,123
Apr 20, 2026	35.52	35.54	35.41	35.54	35.54	-0.20%	67,809
Apr 17, 2026	35.58	35.65	35.51	35.61	35.61	0.69%	13,178
Apr 16, 2026	35.32	35.38	35.26	35.37	35.37	0.30%	2,777
Apr 15, 2026	35.28	35.34	35.22	35.26	35.26	-0.14%	2,756
Apr 14, 2026	35.27	35.31	35.20	35.31	35.31	0.57%	11,310
Apr 13, 2026	34.73	35.11	34.73	35.11	35.11	0.40%	3,723
Apr 10, 2026	35.02	35.02	34.91	34.97	34.97	0.49%	16,598
Apr 9, 2026	34.71	34.92	34.63	34.80	34.80	-0.11%	10,623
Apr 8, 2026	34.85	34.91	34.75	34.84	34.84	2.23%	60,026
Apr 7, 2026	33.87	34.08	33.82	34.08	34.08	0.35%	35,621
Apr 6, 2026	34.08	34.08	33.89	33.96	33.96	0.27%	229,261
Apr 2, 2026	33.77	33.92	33.69	33.87	33.87	-0.62%	26,020
Apr 1, 2026	34.00	34.17	33.95	34.08	34.08	0.44%	14,340
Mar 31, 2026	33.42	33.93	33.41	33.93	33.93	2.54%	24,698
Mar 30, 2026	33.25	33.29	33.01	33.09	33.09	-0.57%	29,257
Mar 27, 2026	33.39	33.39	33.18	33.28	33.28	-0.12%	57,514
Mar 26, 2026	33.57	33.68	33.32	33.32	33.32	-1.74%	16,264
Mar 25, 2026	33.94	34.02	33.83	33.91	33.91	0.51%	8,558
Mar 24, 2026	33.70	33.77	33.64	33.74	33.74	-0.65%	8,642
Mar 23, 2026	33.80	34.06	33.75	33.96	33.96	1.74%	29,255
Mar 20, 2026	33.66	33.69	33.32	33.38	33.38	-2.00%	22,537
Mar 19, 2026	33.95	34.07	33.60	34.06	34.06	-0.03%	96,788
Mar 18, 2026	34.28	34.31	34.05	34.07	34.07	-0.93%	11,077
Mar 17, 2026	34.42	34.44	34.29	34.39	34.39	0.29%	21,378
Mar 16, 2026	34.21	34.30	34.09	34.29	34.29	1.36%	25,528
Mar 13, 2026	33.81	34.06	33.76	33.83	33.83	-0.27%	22,214