EYLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	31.78	32.04	31.58	31.92	31.92	1.56%	33,465
Jan 29, 2025	31.76	31.76	31.39	31.43	31.43	-0.35%	31,587
Jan 28, 2025	31.50	31.84	31.23	31.54	31.54	-0.44%	95,581
Jan 27, 2025	31.61	31.68	31.55	31.68	31.68	-1.09%	38,060
Jan 24, 2025	32.00	32.15	31.90	32.03	32.03	0.38%	49,114
Jan 23, 2025	31.81	31.99	31.71	31.91	31.91	-0.19%	66,511
Jan 22, 2025	31.78	32.06	31.78	31.97	31.97	1.14%	60,037
Jan 21, 2025	31.32	31.83	31.32	31.61	31.61	0.93%	47,707
Jan 17, 2025	31.21	31.62	31.21	31.32	31.32	0.37%	43,167
Jan 16, 2025	31.33	31.35	31.13	31.21	31.21	-0.05%	63,446
Jan 15, 2025	31.13	31.38	31.09	31.22	31.22	0.77%	111,406
Jan 14, 2025	30.98	31.05	30.77	30.98	30.98	1.29%	65,161
Jan 13, 2025	30.29	30.66	30.29	30.59	30.59	-0.41%	401,075
Jan 10, 2025	30.85	31.00	30.70	30.71	30.71	-2.41%	55,281
Jan 8, 2025	31.52	31.53	31.28	31.47	31.47	-0.03%	60,480
Jan 7, 2025	31.69	31.86	31.48	31.48	31.48	-0.48%	36,346
Jan 6, 2025	31.60	31.83	31.51	31.63	31.63	1.93%	46,039
Jan 3, 2025	31.53	31.70	31.03	31.03	31.03	-0.93%	418,662
Jan 2, 2025	31.36	31.59	31.24	31.32	31.32	0.03%	62,788
Dec 31, 2024	31.38	31.60	31.27	31.31	31.31	-0.60%	59,958
Dec 30, 2024	31.56	31.56	31.25	31.50	31.50	-0.32%	92,613
Dec 27, 2024	31.28	31.71	31.28	31.60	31.60	-0.25%	60,283
Dec 26, 2024	31.86	31.86	31.59	31.68	31.68	-0.52%	35,094
Dec 24, 2024	31.78	31.95	31.63	31.85	31.85	0.15%	28,443
Dec 23, 2024	31.70	31.92	31.63	31.80	31.80	0.41%	127,841
Dec 20, 2024	31.39	31.91	30.83	31.67	31.67	-0.57%	339,408
Dec 19, 2024	31.98	32.13	31.72	31.85	31.47	0.43%	119,145
Dec 18, 2024	32.33	32.51	31.68	31.71	31.33	-2.15%	125,310
Dec 17, 2024	32.16	32.43	32.12	32.41	32.02	-0.43%	91,760
Dec 16, 2024	32.67	32.72	32.42	32.55	32.16	-0.58%	48,493
Dec 13, 2024	32.91	32.93	32.71	32.74	32.35	-0.30%	36,337
Dec 12, 2024	32.88	33.06	32.81	32.84	32.45	-1.23%	44,981
Dec 11, 2024	33.04	33.68	32.97	33.25	32.85	1.22%	75,836
Dec 10, 2024	33.01	33.13	32.85	32.85	32.46	-1.50%	28,175
Dec 9, 2024	33.51	34.02	33.00	33.35	32.95	2.81%	104,622
Dec 6, 2024	33.04	33.12	32.44	32.44	32.05	-0.52%	47,664
Dec 5, 2024	32.89	33.14	32.61	32.61	32.22	-0.73%	381,169
Dec 4, 2024	32.20	33.00	32.20	32.85	32.46	0.58%	47,822
Dec 3, 2024	32.66	32.76	32.37	32.66	32.27	0.52%	47,295
Dec 2, 2024	32.63	32.74	32.46	32.49	32.10	-0.73%	46,115
Nov 29, 2024	32.36	32.73	32.00	32.73	32.34	0.80%	19,916
Nov 27, 2024	32.78	32.78	32.28	32.47	32.08	-0.15%	41,225
Nov 26, 2024	32.57	32.77	32.52	32.52	32.13	-0.88%	77,453
Nov 25, 2024	32.94	32.94	32.61	32.81	32.42	0.37%	52,859
Nov 22, 2024	32.73	32.80	32.65	32.69	32.30	-0.61%	104,581
Nov 21, 2024	32.78	32.91	32.74	32.89	32.49	0.70%	46,872
Nov 20, 2024	32.64	32.66	32.43	32.66	32.27	-0.58%	67,206
Nov 19, 2024	32.55	32.85	32.37	32.85	32.46	0.91%	98,845
Nov 18, 2024	32.30	32.62	32.27	32.56	32.16	0.87%	54,037
Nov 15, 2024	32.20	32.37	32.18	32.28	31.89	0.73%	87,508
Nov 14, 2024	32.18	32.36	32.04	32.04	31.65	-0.80%	52,140
Nov 13, 2024	32.42	32.48	32.22	32.30	31.91	-0.49%	49,888
Nov 12, 2024	32.62	32.62	32.25	32.46	32.07	-1.79%	73,182
Nov 11, 2024	33.34	33.36	32.85	33.05	32.65	-0.93%	59,767
Nov 8, 2024	33.57	34.05	33.21	33.36	32.96	-2.03%	73,540
Nov 7, 2024	34.03	34.14	33.85	34.05	33.64	2.22%	186,005
Nov 6, 2024	33.30	33.50	33.07	33.31	32.91	-0.98%	203,504
Nov 5, 2024	33.55	33.79	33.48	33.64	33.24	0.93%	44,551
Nov 4, 2024	33.43	33.66	33.32	33.33	32.93	-0.30%	43,932
Nov 1, 2024	33.60	33.63	33.29	33.43	33.03	0.63%	38,428
Oct 31, 2024	33.22	33.22	32.98	33.22	32.82	-0.30%	20,251
Oct 30, 2024	33.35	33.45	33.18	33.32	32.92	-0.45%	33,777
Oct 29, 2024	33.41	33.60	33.41	33.47	33.07	-0.39%	47,994
Oct 28, 2024	33.42	33.77	33.42	33.60	33.20	-0.12%	32,746
Oct 25, 2024	34.50	34.50	33.51	33.64	33.24	-0.15%	23,754
Oct 24, 2024	33.55	33.70	33.48	33.69	33.29	0.30%	49,007
Oct 23, 2024	33.80	33.80	33.47	33.59	33.19	-1.18%	51,517
Oct 22, 2024	34.43	34.43	33.73	33.99	33.58	0.21%	86,704
Oct 21, 2024	33.81	34.01	33.74	33.92	33.51	-0.35%	68,522
Oct 18, 2024	34.03	34.16	33.96	34.04	33.63	0.32%	40,271
Oct 17, 2024	33.70	34.05	33.70	33.93	33.52	-0.47%	32,687
Oct 16, 2024	33.80	34.15	33.80	34.09	33.68	1.46%	31,076
Oct 15, 2024	34.00	34.06	33.54	33.60	33.20	-2.35%	36,608
Oct 14, 2024	34.22	35.27	34.15	34.41	34.00	0.26%	82,896
Oct 11, 2024	34.21	34.33	34.07	34.32	33.91	0.32%	41,456
Oct 10, 2024	33.93	34.21	33.93	34.21	33.80	0.74%	91,176
Oct 9, 2024	33.84	34.12	33.63	33.96	33.55	-0.88%	52,874
Oct 8, 2024	34.25	34.39	34.00	34.26	33.85	-2.14%	208,652
Oct 7, 2024	34.82	35.09	34.76	35.01	34.59	1.13%	204,638
Oct 4, 2024	34.46	34.62	34.36	34.62	34.20	0.73%	133,453
Oct 3, 2024	34.30	34.58	34.12	34.37	33.96	-0.75%	71,250
Oct 2, 2024	34.81	34.81	34.54	34.63	34.21	0.70%	44,523
Oct 1, 2024	34.45	34.74	34.28	34.39	33.98	-0.61%	57,121
Sep 30, 2024	35.10	35.22	34.42	34.60	34.18	-2.20%	150,494
Sep 27, 2024	35.32	35.44	35.08	35.38	34.95	0.60%	73,038
Sep 26, 2024	35.21	35.36	34.85	35.17	34.75	2.12%	92,809
Sep 25, 2024	34.64	34.65	34.34	34.44	34.03	-1.06%	73,640
Sep 24, 2024	34.59	34.97	34.40	34.81	34.39	2.65%	99,667
Sep 23, 2024	33.90	34.06	33.80	33.91	33.50	0.86%	45,762
Sep 20, 2024	33.63	33.67	33.50	33.62	33.22	-1.12%	53,458
Sep 19, 2024	33.72	34.05	33.62	34.00	33.37	1.61%	69,988
Sep 18, 2024	33.47	33.90	33.45	33.46	32.84	-0.59%	38,556
Sep 17, 2024	33.57	33.74	33.52	33.66	33.04	0.27%	42,589
Sep 16, 2024	33.48	33.57	33.32	33.57	32.95	0.78%	34,991
Sep 13, 2024	33.14	33.37	33.14	33.31	32.70	0.97%	28,589
Sep 12, 2024	32.74	33.08	32.71	32.99	32.38	0.79%	43,999
Sep 11, 2024	32.63	32.91	32.25	32.73	32.13	-0.18%	71,270
Sep 10, 2024	32.93	32.96	32.54	32.79	32.18	-0.88%	63,297
Sep 9, 2024	32.98	33.36	32.98	33.08	32.47	0.55%	34,495
Sep 6, 2024	33.55	33.55	32.87	32.90	32.29	-1.85%	52,215