EUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.87	43.03	42.87	43.00	43.00	0.30%	32,461
Feb 20, 2025	42.81	42.90	42.81	42.87	42.87	0.30%	51,165
Feb 19, 2025	42.72	42.78	42.68	42.74	42.74	0.02%	33,936
Feb 18, 2025	42.97	42.97	42.68	42.73	42.73	-0.37%	33,034
Feb 14, 2025	42.91	42.97	42.87	42.89	42.89	0.35%	49,008
Feb 13, 2025	42.65	42.79	42.64	42.74	42.74	0.56%	38,657
Feb 12, 2025	42.56	42.56	42.43	42.50	42.50	-0.47%	46,669
Feb 11, 2025	42.69	42.73	42.69	42.70	42.70	-0.21%	37,063
Feb 10, 2025	42.83	42.85	42.77	42.79	42.79	-	40,590
Feb 7, 2025	42.82	42.82	42.74	42.79	42.79	-0.33%	73,280
Feb 6, 2025	42.88	42.96	42.86	42.93	42.93	0.02%	153,290
Feb 5, 2025	42.85	42.97	42.85	42.92	42.92	0.44%	53,442
Feb 4, 2025	42.58	42.74	42.53	42.73	42.73	0.16%	54,859
Feb 3, 2025	42.72	42.78	42.61	42.66	42.66	-0.30%	52,790
Jan 31, 2025	42.82	42.85	42.70	42.79	42.65	-0.02%	112,236
Jan 30, 2025	42.73	42.85	42.73	42.80	42.66	0.14%	20,877
Jan 29, 2025	42.84	42.85	42.62	42.74	42.60	-0.06%	29,228
Jan 28, 2025	42.72	42.78	42.68	42.77	42.63	0.04%	40,345
Jan 27, 2025	42.68	42.77	42.65	42.75	42.61	0.45%	44,374
Jan 24, 2025	42.49	42.56	42.47	42.56	42.42	0.24%	18,796
Jan 23, 2025	42.36	42.49	42.36	42.46	42.32	-0.26%	25,299
Jan 22, 2025	42.64	42.64	42.41	42.57	42.43	-0.14%	163,807
Jan 21, 2025	42.63	42.63	42.55	42.63	42.49	0.33%	53,099
Jan 17, 2025	42.57	42.58	42.49	42.49	42.35	-	27,363
Jan 16, 2025	42.41	42.54	42.38	42.49	42.35	0.20%	24,144
Jan 15, 2025	42.40	42.44	42.35	42.41	42.27	0.75%	88,891
Jan 14, 2025	42.11	42.11	42.03	42.09	41.95	-	56,573
Jan 13, 2025	42.09	42.24	42.01	42.09	41.95	-0.14%	250,049
Jan 10, 2025	42.20	42.24	42.07	42.15	42.01	-0.36%	55,926
Jan 8, 2025	42.19	42.38	42.19	42.30	42.16	-0.07%	36,829
Jan 7, 2025	42.39	42.43	42.28	42.33	42.19	-0.28%	31,741
Jan 6, 2025	42.44	42.52	42.29	42.45	42.31	-0.03%	75,238
Jan 3, 2025	42.46	42.55	42.45	42.46	42.32	-0.13%	21,646
Jan 2, 2025	42.56	42.62	42.48	42.52	42.38	0.09%	23,326
Dec 31, 2024	42.51	42.61	42.48	42.48	42.34	-0.21%	93,821
Dec 30, 2024	42.56	42.60	42.51	42.57	42.43	0.38%	26,125
Dec 27, 2024	42.40	42.52	42.40	42.41	42.27	-0.24%	21,594
Dec 26, 2024	42.40	42.52	42.36	42.51	42.37	0.16%	42,812
Dec 24, 2024	42.90	42.90	42.24	42.44	42.30	0.02%	24,267
Dec 23, 2024	42.52	43.03	42.38	42.43	42.29	-0.31%	45,298
Dec 20, 2024	42.54	42.62	42.51	42.56	42.42	0.40%	53,631
Dec 19, 2024	42.49	43.34	42.31	42.39	42.25	-0.26%	36,516
Dec 18, 2024	42.80	43.08	42.46	42.50	42.36	-1.05%	28,981
Dec 17, 2024	42.95	43.00	42.94	42.95	42.67	-0.01%	38,304
Dec 16, 2024	42.93	43.03	42.92	42.95	42.68	0.01%	34,369
Dec 13, 2024	43.04	43.04	42.89	42.95	42.67	-0.42%	28,335
Dec 12, 2024	43.25	43.25	43.08	43.13	42.85	-0.37%	75,033
Dec 11, 2024	43.54	43.61	43.25	43.29	43.01	-0.07%	50,192
Dec 10, 2024	43.41	43.43	43.29	43.32	43.04	-0.16%	31,142
Dec 9, 2024	43.46	43.48	43.39	43.39	43.11	-0.18%	66,319
Dec 6, 2024	43.50	43.77	43.43	43.47	43.19	0.23%	49,971
Dec 5, 2024	43.33	43.44	43.33	43.37	43.09	-0.02%	86,716
Dec 4, 2024	43.07	43.53	43.07	43.38	43.10	0.30%	84,711
Dec 3, 2024	43.35	43.35	43.06	43.25	42.97	-0.14%	31,941
Dec 2, 2024	43.11	43.34	43.08	43.31	43.03	-0.28%	38,801
Nov 29, 2024	43.41	43.43	43.34	43.43	43.01	0.25%	67,635
Nov 27, 2024	43.27	43.54	43.04	43.32	42.90	0.30%	17,636
Nov 26, 2024	43.15	43.39	43.08	43.19	42.78	0.05%	30,976
Nov 25, 2024	43.44	43.44	43.11	43.17	42.76	0.86%	23,764
Nov 22, 2024	42.89	43.02	42.80	42.80	42.39	-0.19%	122,666
Nov 21, 2024	42.89	42.95	42.58	42.88	42.47	0.07%	18,484
Nov 20, 2024	42.90	42.92	42.82	42.85	42.44	-0.21%	36,185
Nov 19, 2024	42.95	43.14	42.70	42.94	42.53	0.16%	33,664
Nov 18, 2024	42.78	42.89	42.71	42.87	42.46	0.28%	62,867
Nov 15, 2024	42.87	42.87	42.62	42.75	42.34	-0.15%	64,655
Nov 14, 2024	42.88	42.95	42.73	42.82	42.40	0.13%	48,314
Nov 13, 2024	42.92	43.00	42.74	42.76	42.35	-0.16%	33,266
Nov 12, 2024	42.94	42.94	42.66	42.83	42.42	-0.51%	33,703
Nov 11, 2024	42.97	43.07	42.92	43.05	42.64	-0.05%	47,807
Nov 8, 2024	43.15	43.32	42.85	43.07	42.66	-0.09%	1,124,057
Nov 7, 2024	42.98	43.11	42.92	43.11	42.70	0.94%	23,077
Nov 6, 2024	42.70	43.14	42.70	42.71	42.30	-1.07%	91,099
Nov 5, 2024	43.02	43.17	42.89	43.17	42.76	0.40%	50,544
Nov 4, 2024	43.10	43.29	42.93	43.00	42.59	0.33%	55,573
Nov 1, 2024	43.47	43.47	42.81	42.86	42.44	-0.73%	36,983
Oct 31, 2024	43.17	43.27	43.04	43.17	42.62	-0.05%	59,690
Oct 30, 2024	43.36	43.38	43.18	43.19	42.64	-0.09%	47,620
Oct 29, 2024	43.09	43.24	43.06	43.23	42.68	0.26%	32,832
Oct 28, 2024	43.15	43.24	43.10	43.12	42.57	-0.30%	22,240
Oct 25, 2024	43.41	43.41	43.20	43.25	42.70	-0.05%	22,498
Oct 24, 2024	43.30	43.39	43.21	43.27	42.72	0.02%	30,877
Oct 23, 2024	43.20	43.30	43.14	43.26	42.71	-0.23%	41,924
Oct 22, 2024	43.63	43.63	43.26	43.36	42.81	-0.09%	28,917
Oct 21, 2024	43.55	43.55	43.31	43.40	42.85	-0.45%	23,600
Oct 18, 2024	43.71	43.74	43.59	43.60	43.04	-0.10%	12,979
Oct 17, 2024	43.68	43.68	43.56	43.64	43.08	-0.24%	19,449
Oct 16, 2024	44.03	44.03	43.69	43.75	43.19	-0.53%	44,982
Oct 15, 2024	43.86	43.98	43.60	43.98	43.42	1.10%	50,496
Oct 14, 2024	43.81	43.81	43.37	43.50	42.95	-0.31%	28,500
Oct 11, 2024	43.71	43.77	43.48	43.64	43.08	-0.03%	59,699
Oct 10, 2024	43.66	43.66	43.48	43.65	43.09	-0.02%	18,753
Oct 9, 2024	43.71	43.72	43.54	43.66	43.10	-0.11%	16,103
Oct 8, 2024	43.71	43.71	43.53	43.71	43.15	0.11%	11,657
Oct 7, 2024	43.67	43.72	43.57	43.66	43.10	-0.21%	51,013
Oct 4, 2024	43.84	43.85	43.69	43.75	43.19	-0.59%	32,288
Oct 3, 2024	44.07	44.37	44.01	44.01	43.45	-0.50%	23,088
Oct 2, 2024	44.17	44.39	44.09	44.23	43.67	-0.14%	20,638
Oct 1, 2024	44.63	44.63	44.20	44.29	43.73	-0.02%	28,111
Sep 30, 2024	44.37	44.39	44.16	44.30	43.60	-0.18%	62,486
Sep 27, 2024	44.36	44.39	44.24	44.38	43.68	0.36%	16,980