EUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	43.30	43.39	43.21	43.27	43.27	0.02%	30,877
Oct 23, 2024	43.20	43.30	43.14	43.26	43.26	-0.23%	41,924
Oct 22, 2024	43.63	43.63	43.26	43.36	43.36	-0.09%	28,917
Oct 21, 2024	43.55	43.55	43.31	43.40	43.40	-0.45%	23,600
Oct 18, 2024	43.71	43.74	43.59	43.60	43.60	-0.10%	12,979
Oct 17, 2024	43.68	43.68	43.56	43.64	43.64	-0.24%	19,449
Oct 16, 2024	44.03	44.03	43.69	43.75	43.75	-0.53%	44,982
Oct 15, 2024	43.86	43.98	43.60	43.98	43.98	1.10%	50,496
Oct 14, 2024	43.81	43.81	43.37	43.50	43.50	-0.31%	28,500
Oct 11, 2024	43.71	43.77	43.48	43.64	43.64	-0.03%	59,699
Oct 10, 2024	43.66	43.66	43.48	43.65	43.65	-0.02%	18,753
Oct 9, 2024	43.71	43.72	43.54	43.66	43.66	-0.11%	16,103
Oct 8, 2024	43.71	43.71	43.53	43.71	43.71	0.11%	11,657
Oct 7, 2024	43.67	43.72	43.57	43.66	43.66	-0.21%	51,013
Oct 4, 2024	43.84	43.85	43.69	43.75	43.75	-0.59%	32,288
Oct 3, 2024	44.07	44.37	44.01	44.01	44.01	-0.50%	23,088
Oct 2, 2024	44.17	44.39	44.09	44.23	44.23	-0.14%	20,638
Oct 1, 2024	44.63	44.63	44.20	44.29	44.29	-0.02%	28,111
Sep 30, 2024	44.37	44.39	44.16	44.30	44.17	-0.18%	62,486
Sep 27, 2024	44.36	44.39	44.24	44.38	44.25	0.36%	16,980
Sep 26, 2024	44.39	44.50	44.15	44.22	44.09	-0.25%	18,496
Sep 25, 2024	44.39	44.39	44.21	44.33	44.20	-0.23%	32,405
Sep 24, 2024	44.29	44.62	44.26	44.43	44.30	0.19%	24,396
Sep 23, 2024	44.37	44.42	44.25	44.35	44.21	-0.19%	19,577
Sep 20, 2024	44.31	44.48	44.05	44.43	44.30	-	31,389
Sep 19, 2024	44.39	44.46	44.28	44.43	44.30	-0.02%	23,739
Sep 18, 2024	44.50	44.66	44.35	44.44	44.31	-0.07%	23,609
Sep 17, 2024	44.61	44.62	44.47	44.47	44.34	-0.38%	20,596
Sep 16, 2024	44.54	44.64	44.46	44.64	44.51	0.27%	32,512
Sep 13, 2024	44.51	44.54	44.37	44.52	44.39	0.50%	28,607
Sep 12, 2024	44.41	44.43	44.26	44.30	44.17	-0.09%	28,986
Sep 11, 2024	44.43	44.52	44.34	44.34	44.21	-0.02%	15,861
Sep 10, 2024	44.22	44.48	44.22	44.35	44.22	0.29%	65,351
Sep 9, 2024	44.50	44.50	44.18	44.22	44.09	0.11%	24,996
Sep 6, 2024	44.27	44.41	44.13	44.17	44.04	-0.02%	30,775
Sep 5, 2024	44.10	44.24	44.05	44.18	44.05	0.10%	264,532
Sep 4, 2024	43.94	44.15	43.93	44.14	44.00	0.54%	20,679
Sep 3, 2024	43.87	43.91	43.79	43.90	43.77	-0.02%	21,062
Aug 30, 2024	43.90	44.04	43.66	43.91	43.64	0.05%	46,849
Aug 29, 2024	43.97	44.04	43.87	43.89	43.62	-0.14%	28,691
Aug 28, 2024	44.07	44.12	43.87	43.95	43.68	-0.32%	32,958
Aug 27, 2024	43.94	44.09	43.89	44.09	43.82	0.25%	26,471
Aug 26, 2024	44.16	44.16	43.98	43.98	43.71	-0.15%	46,960
Aug 23, 2024	44.12	44.12	43.93	44.05	43.78	0.24%	24,824
Aug 22, 2024	43.98	44.01	43.79	43.94	43.67	-0.11%	33,702
Aug 21, 2024	43.91	44.12	43.91	43.99	43.72	0.13%	37,043
Aug 20, 2024	43.79	44.00	43.79	43.94	43.67	0.40%	20,506
Aug 19, 2024	46.01	46.01	43.73	43.76	43.50	-0.14%	27,268
Aug 16, 2024	43.76	43.82	43.63	43.82	43.55	0.55%	16,772
Aug 15, 2024	43.54	43.70	43.54	43.58	43.32	-0.46%	26,401
Aug 14, 2024	43.99	43.99	43.77	43.78	43.52	0.08%	27,456
Aug 13, 2024	43.73	43.79	43.65	43.74	43.48	0.42%	36,018
Aug 12, 2024	43.54	43.68	43.45	43.56	43.30	0.05%	20,361
Aug 9, 2024	43.63	43.63	43.45	43.54	43.27	0.29%	19,963
Aug 8, 2024	43.39	43.44	43.30	43.41	43.15	-0.05%	26,132
Aug 7, 2024	43.60	43.60	43.38	43.43	43.17	-0.46%	28,137
Aug 6, 2024	43.69	43.81	43.51	43.63	43.37	-0.55%	43,762
Aug 5, 2024	44.03	44.07	43.30	43.87	43.60	0.11%	22,911
Aug 2, 2024	43.60	43.88	43.54	43.82	43.56	0.74%	16,817
Aug 1, 2024	43.23	43.51	43.23	43.50	43.24	0.44%	22,278
Jul 31, 2024	43.28	43.37	43.17	43.31	42.92	0.51%	212,892
Jul 30, 2024	43.07	43.23	43.04	43.09	42.70	-0.10%	14,213
Jul 29, 2024	43.21	43.21	43.02	43.13	42.74	0.42%	31,264
Jul 26, 2024	42.97	43.07	42.94	42.95	42.56	0.34%	17,666
Jul 25, 2024	42.85	43.00	42.80	42.81	42.42	0.05%	31,306
Jul 24, 2024	42.96	43.03	42.77	42.78	42.40	-0.20%	13,353
Jul 23, 2024	42.87	43.04	42.87	42.87	42.48	0.07%	39,909
Jul 22, 2024	43.01	43.04	42.81	42.84	42.45	-0.33%	32,728
Jul 19, 2024	42.96	42.99	42.86	42.98	42.59	-0.19%	9,406
Jul 18, 2024	43.13	43.13	42.96	43.06	42.67	0.02%	25,924
Jul 17, 2024	43.06	43.10	42.96	43.05	42.66	0.12%	40,956
Jul 16, 2024	43.06	44.36	42.92	43.00	42.61	0.14%	74,896
Jul 15, 2024	43.04	43.05	42.89	42.94	42.55	-0.07%	17,487
Jul 12, 2024	43.00	43.00	42.90	42.97	42.58	0.17%	23,948
Jul 11, 2024	43.12	43.12	42.90	42.90	42.51	0.41%	47,666
Jul 10, 2024	42.79	42.79	42.63	42.73	42.34	0.20%	30,163
Jul 9, 2024	42.77	43.13	42.40	42.64	42.25	-0.15%	28,588
Jul 8, 2024	42.77	42.78	42.64	42.71	42.32	0.04%	14,803
Jul 5, 2024	42.66	42.71	42.53	42.69	42.30	0.59%	47,686
Jul 3, 2024	42.40	42.54	42.31	42.44	42.06	0.50%	29,238
Jul 2, 2024	42.24	42.28	42.18	42.23	41.85	0.33%	22,764
Jul 1, 2024	42.33	42.33	42.08	42.09	41.71	-1.08%	37,363
Jun 28, 2024	42.82	42.82	42.47	42.55	42.04	-0.23%	57,438
Jun 27, 2024	42.81	43.06	42.64	42.65	42.13	0.19%	19,423
Jun 26, 2024	42.60	42.68	42.57	42.57	42.06	-0.37%	24,200
Jun 25, 2024	42.72	42.85	42.71	42.73	42.21	-0.05%	36,504
Jun 24, 2024	42.83	42.83	42.71	42.75	42.23	0.16%	31,229
Jun 21, 2024	42.85	42.85	42.68	42.68	42.16	-0.05%	24,997
Jun 20, 2024	42.78	42.81	42.65	42.70	42.18	-0.12%	40,003
Jun 18, 2024	42.69	42.87	42.69	42.75	42.23	0.28%	16,867
Jun 17, 2024	42.62	42.72	42.52	42.63	42.11	-0.44%	24,197
Jun 14, 2024	42.83	42.85	42.77	42.82	42.30	0.21%	29,725
Jun 13, 2024	42.73	42.80	42.66	42.73	42.21	0.31%	44,579
Jun 12, 2024	42.74	42.80	42.55	42.60	42.08	0.47%	29,670
Jun 11, 2024	42.35	42.45	42.24	42.40	41.89	0.28%	26,238
Jun 10, 2024	42.28	42.37	42.20	42.28	41.77	-0.14%	105,898
Jun 7, 2024	42.29	42.40	42.28	42.34	41.83	-0.75%	33,049
Jun 6, 2024	42.50	42.68	42.50	42.66	42.14	0.12%	90,855
Jun 5, 2024	42.48	42.62	42.46	42.61	42.09	0.26%	22,511
Jun 4, 2024	42.46	42.57	42.39	42.50	41.99	0.38%	40,559