EYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.64	32.66	32.43	32.66	32.66	-0.58%	67,206
Nov 19, 2024	32.55	32.85	32.37	32.85	32.85	0.91%	98,845
Nov 18, 2024	32.30	32.62	32.27	32.56	32.56	0.87%	54,037
Nov 15, 2024	32.20	32.37	32.18	32.28	32.28	0.73%	87,508
Nov 14, 2024	32.18	32.36	32.04	32.04	32.04	-0.80%	52,140
Nov 13, 2024	32.42	32.48	32.22	32.30	32.30	-0.49%	49,888
Nov 12, 2024	32.62	32.62	32.25	32.46	32.46	-1.79%	73,182
Nov 11, 2024	33.34	33.36	32.85	33.05	33.05	-0.93%	59,767
Nov 8, 2024	33.57	34.05	33.21	33.36	33.36	-2.03%	73,540
Nov 7, 2024	34.03	34.14	33.85	34.05	34.05	2.22%	186,005
Nov 6, 2024	33.30	33.50	33.07	33.31	33.31	-0.98%	203,504
Nov 5, 2024	33.55	33.79	33.48	33.64	33.64	0.93%	44,551
Nov 4, 2024	33.43	33.66	33.32	33.33	33.33	-0.30%	43,932
Nov 1, 2024	33.60	33.63	33.29	33.43	33.43	0.63%	38,428
Oct 31, 2024	33.22	33.22	32.98	33.22	33.22	-0.30%	20,251
Oct 30, 2024	33.35	33.45	33.18	33.32	33.32	-0.45%	33,777
Oct 29, 2024	33.41	33.60	33.41	33.47	33.47	-0.39%	47,994
Oct 28, 2024	33.42	33.77	33.42	33.60	33.60	-0.12%	32,746
Oct 25, 2024	34.50	34.50	33.51	33.64	33.64	-0.15%	23,754
Oct 24, 2024	33.55	33.70	33.48	33.69	33.69	0.30%	49,007
Oct 23, 2024	33.80	33.80	33.47	33.59	33.59	-1.18%	51,517
Oct 22, 2024	34.43	34.43	33.73	33.99	33.99	0.21%	86,704
Oct 21, 2024	33.81	34.01	33.74	33.92	33.92	-0.35%	68,522
Oct 18, 2024	34.03	34.16	33.96	34.04	34.04	0.32%	40,271
Oct 17, 2024	33.70	34.05	33.70	33.93	33.93	-0.47%	32,687
Oct 16, 2024	33.80	34.15	33.80	34.09	34.09	1.46%	31,076
Oct 15, 2024	34.00	34.06	33.54	33.60	33.60	-2.35%	36,608
Oct 14, 2024	34.22	35.27	34.15	34.41	34.41	0.26%	82,896
Oct 11, 2024	34.21	34.33	34.07	34.32	34.32	0.32%	41,456
Oct 10, 2024	33.93	34.21	33.93	34.21	34.21	0.74%	91,176
Oct 9, 2024	33.84	34.12	33.63	33.96	33.96	-0.88%	52,874
Oct 8, 2024	34.25	34.39	34.00	34.26	34.26	-2.14%	208,652
Oct 7, 2024	34.82	35.09	34.76	35.01	35.01	1.13%	204,638
Oct 4, 2024	34.46	34.62	34.36	34.62	34.62	0.73%	133,453
Oct 3, 2024	34.30	34.58	34.12	34.37	34.37	-0.75%	71,250
Oct 2, 2024	34.81	34.81	34.54	34.63	34.63	0.70%	44,523
Oct 1, 2024	34.45	34.74	34.28	34.39	34.39	-0.61%	57,121
Sep 30, 2024	35.10	35.22	34.42	34.60	34.60	-2.20%	150,494
Sep 27, 2024	35.32	35.44	35.08	35.38	35.38	0.60%	73,038
Sep 26, 2024	35.21	35.36	34.85	35.17	35.17	2.12%	92,809
Sep 25, 2024	34.64	34.65	34.34	34.44	34.44	-1.06%	73,640
Sep 24, 2024	34.59	34.97	34.40	34.81	34.81	2.65%	99,667
Sep 23, 2024	33.90	34.06	33.80	33.91	33.91	0.86%	45,762
Sep 20, 2024	33.63	33.67	33.50	33.62	33.62	-1.12%	53,458
Sep 19, 2024	33.72	34.05	33.62	34.00	33.78	1.61%	69,988
Sep 18, 2024	33.47	33.90	33.45	33.46	33.24	-0.59%	38,556
Sep 17, 2024	33.57	33.74	33.52	33.66	33.44	0.27%	42,589
Sep 16, 2024	33.48	33.57	33.32	33.57	33.35	0.78%	34,991
Sep 13, 2024	33.14	33.37	33.14	33.31	33.09	0.97%	28,589
Sep 12, 2024	32.74	33.08	32.71	32.99	32.78	0.79%	43,999
Sep 11, 2024	32.63	32.91	32.25	32.73	32.52	-0.18%	71,270
Sep 10, 2024	32.93	32.96	32.54	32.79	32.58	-0.88%	63,297
Sep 9, 2024	32.98	33.36	32.98	33.08	32.86	0.55%	34,495
Sep 6, 2024	33.55	33.55	32.87	32.90	32.69	-1.85%	52,215
Sep 5, 2024	33.76	33.84	33.50	33.52	33.30	-0.24%	23,630
Sep 4, 2024	33.78	33.87	33.53	33.60	33.38	-0.88%	48,429
Sep 3, 2024	34.19	34.19	33.84	33.90	33.68	-1.40%	45,855
Aug 30, 2024	34.66	34.70	34.33	34.38	34.16	-0.49%	36,219
Aug 29, 2024	34.74	34.89	34.55	34.55	34.33	-0.26%	47,230
Aug 28, 2024	34.81	34.83	34.42	34.64	34.41	-0.60%	33,206
Aug 27, 2024	34.65	34.89	34.53	34.85	34.62	0.93%	39,445
Aug 26, 2024	34.63	34.67	34.48	34.53	34.31	-0.49%	26,276
Aug 23, 2024	34.27	34.73	34.23	34.70	34.47	2.03%	48,940
Aug 22, 2024	34.35	34.36	33.84	34.01	33.79	-1.16%	51,953
Aug 21, 2024	34.41	34.54	34.30	34.41	34.19	0.79%	35,072
Aug 20, 2024	34.50	34.59	34.09	34.14	33.92	-1.73%	41,841
Aug 19, 2024	34.87	34.87	34.39	34.74	34.51	0.29%	50,946
Aug 16, 2024	34.06	34.96	33.89	34.64	34.41	2.27%	41,485
Aug 15, 2024	33.80	33.95	33.58	33.87	33.65	1.27%	46,335
Aug 14, 2024	33.52	33.52	33.22	33.45	33.23	-0.22%	41,493
Aug 13, 2024	33.09	33.59	33.09	33.52	33.30	1.48%	29,150
Aug 12, 2024	32.88	33.11	32.85	33.03	32.82	0.61%	155,326
Aug 9, 2024	32.80	32.85	32.53	32.83	32.62	0.71%	64,652
Aug 8, 2024	32.27	32.69	32.16	32.60	32.39	1.84%	34,650
Aug 7, 2024	32.33	32.52	31.97	32.01	31.80	2.43%	110,834
Aug 6, 2024	31.33	31.68	31.21	31.25	31.05	-1.17%	93,493
Aug 5, 2024	31.32	31.81	30.23	31.62	31.41	-4.04%	137,800
Aug 2, 2024	33.05	33.06	32.74	32.95	32.74	-0.90%	44,761
Aug 1, 2024	33.81	33.91	33.24	33.25	33.03	-1.71%	75,781
Jul 31, 2024	33.73	33.97	33.67	33.83	33.61	1.59%	30,791
Jul 30, 2024	33.30	33.44	33.20	33.30	33.08	-0.06%	40,214
Jul 29, 2024	33.48	33.52	33.30	33.32	33.10	-1.24%	57,429
Jul 26, 2024	33.68	33.77	33.44	33.74	33.52	0.78%	55,098
Jul 25, 2024	33.49	33.84	33.33	33.48	33.26	-0.22%	25,912
Jul 24, 2024	33.74	33.88	33.52	33.56	33.34	-0.58%	80,367
Jul 23, 2024	33.63	33.92	33.63	33.75	33.53	-0.65%	73,185
Jul 22, 2024	33.98	33.99	33.80	33.97	33.75	0.65%	36,429
Jul 19, 2024	33.87	33.94	33.74	33.75	33.53	-0.97%	39,954
Jul 18, 2024	34.47	34.61	34.08	34.08	33.86	-1.02%	115,651
Jul 17, 2024	34.85	35.08	34.43	34.43	34.21	-1.68%	48,197
Jul 16, 2024	34.78	35.17	34.78	35.02	34.79	0.37%	50,897
Jul 15, 2024	35.21	35.21	34.75	34.89	34.66	-0.71%	45,395
Jul 12, 2024	35.18	35.31	35.10	35.14	34.91	0.17%	129,474
Jul 11, 2024	35.10	35.24	35.00	35.08	34.85	0.80%	29,477
Jul 10, 2024	34.74	35.07	34.74	34.80	34.57	-0.09%	41,266
Jul 9, 2024	35.02	35.04	34.72	34.83	34.60	-0.91%	591,215
Jul 8, 2024	35.33	35.33	35.00	35.15	34.92	-0.09%	59,451
Jul 5, 2024	35.31	35.32	35.00	35.18	34.95	0.17%	34,398
Jul 3, 2024	34.96	35.32	34.91	35.12	34.89	0.78%	19,776
Jul 2, 2024	34.50	34.89	34.50	34.85	34.62	0.72%	66,426