EUSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.90	42.92	42.82	42.85	42.85	-0.21%	36,185
Nov 19, 2024	42.95	43.14	42.70	42.94	42.94	0.16%	33,664
Nov 18, 2024	42.78	42.89	42.71	42.87	42.87	0.28%	62,867
Nov 15, 2024	42.87	42.87	42.62	42.75	42.75	-0.15%	64,655
Nov 14, 2024	42.88	42.95	42.73	42.82	42.82	0.13%	48,314
Nov 13, 2024	42.92	43.00	42.74	42.76	42.76	-0.16%	33,266
Nov 12, 2024	42.94	42.94	42.66	42.83	42.83	-0.51%	33,703
Nov 11, 2024	42.97	43.07	42.92	43.05	43.05	-0.05%	47,807
Nov 8, 2024	43.15	43.32	42.85	43.07	43.07	-0.09%	1,124,057
Nov 7, 2024	42.98	43.11	42.92	43.11	43.11	0.94%	23,077
Nov 6, 2024	42.70	43.14	42.70	42.71	42.71	-1.07%	91,099
Nov 5, 2024	43.02	43.17	42.89	43.17	43.17	0.40%	50,544
Nov 4, 2024	43.10	43.29	42.93	43.00	43.00	0.33%	55,573
Nov 1, 2024	43.47	43.47	42.81	42.86	42.86	-0.73%	36,983
Oct 31, 2024	43.17	43.27	43.04	43.17	43.03	-0.05%	59,690
Oct 30, 2024	43.36	43.38	43.18	43.19	43.06	-0.09%	47,620
Oct 29, 2024	43.09	43.24	43.06	43.23	43.09	0.26%	32,832
Oct 28, 2024	43.15	43.24	43.10	43.12	42.98	-0.30%	22,240
Oct 25, 2024	43.41	43.41	43.20	43.25	43.11	-0.05%	22,498
Oct 24, 2024	43.30	43.39	43.21	43.27	43.13	0.02%	30,877
Oct 23, 2024	43.20	43.30	43.14	43.26	43.12	-0.23%	41,924
Oct 22, 2024	43.63	43.63	43.26	43.36	43.22	-0.09%	28,917
Oct 21, 2024	43.55	43.55	43.31	43.40	43.26	-0.45%	23,600
Oct 18, 2024	43.71	43.74	43.59	43.60	43.46	-0.10%	12,979
Oct 17, 2024	43.68	43.68	43.56	43.64	43.50	-0.24%	19,449
Oct 16, 2024	44.03	44.03	43.69	43.75	43.61	-0.53%	44,982
Oct 15, 2024	43.86	43.98	43.60	43.98	43.84	1.10%	50,496
Oct 14, 2024	43.81	43.81	43.37	43.50	43.36	-0.31%	28,500
Oct 11, 2024	43.71	43.77	43.48	43.64	43.50	-0.03%	59,699
Oct 10, 2024	43.66	43.66	43.48	43.65	43.51	-0.02%	18,753
Oct 9, 2024	43.71	43.72	43.54	43.66	43.52	-0.11%	16,103
Oct 8, 2024	43.71	43.71	43.53	43.71	43.57	0.11%	11,657
Oct 7, 2024	43.67	43.72	43.57	43.66	43.52	-0.21%	51,013
Oct 4, 2024	43.84	43.85	43.69	43.75	43.61	-0.59%	32,288
Oct 3, 2024	44.07	44.37	44.01	44.01	43.87	-0.50%	23,088
Oct 2, 2024	44.17	44.39	44.09	44.23	44.09	-0.14%	20,638
Oct 1, 2024	44.63	44.63	44.20	44.29	44.15	-0.02%	28,111
Sep 30, 2024	44.37	44.39	44.16	44.30	44.03	-0.18%	62,486
Sep 27, 2024	44.36	44.39	44.24	44.38	44.11	0.36%	16,980
Sep 26, 2024	44.39	44.50	44.15	44.22	43.95	-0.25%	18,496
Sep 25, 2024	44.39	44.39	44.21	44.33	44.06	-0.23%	32,405
Sep 24, 2024	44.29	44.62	44.26	44.43	44.16	0.19%	24,396
Sep 23, 2024	44.37	44.42	44.25	44.35	44.07	-0.19%	19,577
Sep 20, 2024	44.31	44.48	44.05	44.43	44.16	-	31,389
Sep 19, 2024	44.39	44.46	44.28	44.43	44.16	-0.02%	23,739
Sep 18, 2024	44.50	44.66	44.35	44.44	44.17	-0.07%	23,609
Sep 17, 2024	44.61	44.62	44.47	44.47	44.20	-0.38%	20,596
Sep 16, 2024	44.54	44.64	44.46	44.64	44.37	0.27%	32,512
Sep 13, 2024	44.51	44.54	44.37	44.52	44.25	0.50%	28,607
Sep 12, 2024	44.41	44.43	44.26	44.30	44.03	-0.09%	28,986
Sep 11, 2024	44.43	44.52	44.34	44.34	44.07	-0.02%	15,861
Sep 10, 2024	44.22	44.48	44.22	44.35	44.08	0.29%	65,351
Sep 9, 2024	44.50	44.50	44.18	44.22	43.95	0.11%	24,996
Sep 6, 2024	44.27	44.41	44.13	44.17	43.90	-0.02%	30,775
Sep 5, 2024	44.10	44.24	44.05	44.18	43.91	0.10%	264,532
Sep 4, 2024	43.94	44.15	43.93	44.14	43.86	0.54%	20,679
Sep 3, 2024	43.87	43.91	43.79	43.90	43.63	-0.02%	21,062
Aug 30, 2024	43.90	44.04	43.66	43.91	43.51	0.05%	46,849
Aug 29, 2024	43.97	44.04	43.87	43.89	43.49	-0.14%	28,691
Aug 28, 2024	44.07	44.12	43.87	43.95	43.55	-0.32%	32,958
Aug 27, 2024	43.94	44.09	43.89	44.09	43.68	0.25%	26,471
Aug 26, 2024	44.16	44.16	43.98	43.98	43.58	-0.15%	46,960
Aug 23, 2024	44.12	44.12	43.93	44.05	43.64	0.24%	24,824
Aug 22, 2024	43.98	44.01	43.79	43.94	43.54	-0.11%	33,702
Aug 21, 2024	43.91	44.12	43.91	43.99	43.59	0.13%	37,043
Aug 20, 2024	43.79	44.00	43.79	43.94	43.53	0.40%	20,506
Aug 19, 2024	46.01	46.01	43.73	43.76	43.36	-0.14%	27,268
Aug 16, 2024	43.76	43.82	43.63	43.82	43.42	0.55%	16,772
Aug 15, 2024	43.54	43.70	43.54	43.58	43.18	-0.46%	26,401
Aug 14, 2024	43.99	43.99	43.77	43.78	43.38	0.08%	27,456
Aug 13, 2024	43.73	43.79	43.65	43.74	43.34	0.42%	36,018
Aug 12, 2024	43.54	43.68	43.45	43.56	43.16	0.05%	20,361
Aug 9, 2024	43.63	43.63	43.45	43.54	43.14	0.29%	19,963
Aug 8, 2024	43.39	43.44	43.30	43.41	43.01	-0.05%	26,132
Aug 7, 2024	43.60	43.60	43.38	43.43	43.03	-0.46%	28,137
Aug 6, 2024	43.69	43.81	43.51	43.63	43.23	-0.55%	43,762
Aug 5, 2024	44.03	44.07	43.30	43.87	43.47	0.11%	22,911
Aug 2, 2024	43.60	43.88	43.54	43.82	43.42	0.74%	16,817
Aug 1, 2024	43.23	43.51	43.23	43.50	43.10	0.44%	22,278
Jul 31, 2024	43.28	43.37	43.17	43.31	42.78	0.51%	212,892
Jul 30, 2024	43.07	43.23	43.04	43.09	42.57	-0.10%	14,213
Jul 29, 2024	43.21	43.21	43.02	43.13	42.61	0.42%	31,264
Jul 26, 2024	42.97	43.07	42.94	42.95	42.43	0.34%	17,666
Jul 25, 2024	42.85	43.00	42.80	42.81	42.28	0.05%	31,306
Jul 24, 2024	42.96	43.03	42.77	42.78	42.26	-0.20%	13,353
Jul 23, 2024	42.87	43.04	42.87	42.87	42.35	0.07%	39,909
Jul 22, 2024	43.01	43.04	42.81	42.84	42.32	-0.33%	32,728
Jul 19, 2024	42.96	42.99	42.86	42.98	42.46	-0.19%	9,406
Jul 18, 2024	43.13	43.13	42.96	43.06	42.54	0.02%	25,924
Jul 17, 2024	43.06	43.10	42.96	43.05	42.53	0.12%	40,956
Jul 16, 2024	43.06	44.36	42.92	43.00	42.48	0.14%	74,896
Jul 15, 2024	43.04	43.05	42.89	42.94	42.42	-0.07%	17,487
Jul 12, 2024	43.00	43.00	42.90	42.97	42.45	0.17%	23,948
Jul 11, 2024	43.12	43.12	42.90	42.90	42.38	0.41%	47,666
Jul 10, 2024	42.79	42.79	42.63	42.73	42.20	0.20%	30,163
Jul 9, 2024	42.77	43.13	42.40	42.64	42.12	-0.15%	28,588
Jul 8, 2024	42.77	42.78	42.64	42.71	42.19	0.04%	14,803
Jul 5, 2024	42.66	42.71	42.53	42.69	42.17	0.59%	47,686
Jul 3, 2024	42.40	42.54	42.31	42.44	41.92	0.50%	29,238
Jul 2, 2024	42.24	42.28	42.18	42.23	41.72	0.33%	22,764