Eraaya Lifespaces Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.10	21.90	20.25	21.56	21.56	1.60%	448,341
Mar 25, 2026	20.40	21.55	20.40	21.22	21.22	3.36%	347,168
Mar 24, 2026	21.28	22.00	20.22	20.53	20.53	-3.52%	560,527
Mar 23, 2026	20.36	21.69	19.63	21.28	21.28	3.00%	534,912
Mar 20, 2026	21.95	21.95	20.00	20.66	20.66	-1.71%	264,430
Mar 19, 2026	21.98	22.04	20.97	21.02	21.02	-4.76%	137,725
Mar 18, 2026	22.00	22.75	21.32	22.07	22.07	-0.50%	400,336
Mar 17, 2026	22.11	22.64	21.25	22.18	22.18	0.32%	204,725
Mar 16, 2026	22.05	23.00	21.78	22.11	22.11	-3.53%	935,666
Mar 13, 2026	23.27	23.55	22.60	22.92	22.92	2.18%	609,734
Mar 12, 2026	21.68	22.76	20.60	22.43	22.43	3.46%	277,337
Mar 11, 2026	22.39	22.39	21.66	21.68	21.68	-4.91%	259,923
Mar 10, 2026	23.15	24.38	22.80	22.80	22.80	-4.96%	722,211
Mar 9, 2026	25.40	25.40	23.99	23.99	23.99	-4.99%	154,114
Mar 6, 2026	25.98	25.98	25.01	25.25	25.25	-2.81%	1,170,886
Mar 5, 2026	25.80	26.95	24.75	25.98	25.98	0.43%	115,851
Mar 4, 2026	26.90	26.90	25.87	25.87	25.87	-4.99%	106,247
Mar 2, 2026	26.65	28.23	26.39	27.23	27.23	-1.94%	369,406
Feb 27, 2026	28.00	29.74	26.95	27.77	27.77	-1.98%	660,755
Feb 26, 2026	29.40	29.40	27.96	28.33	28.33	-3.74%	178,012
Feb 25, 2026	30.00	31.20	29.43	29.43	29.43	-4.97%	208,474
Feb 24, 2026	32.50	32.50	30.94	30.97	30.97	-4.88%	113,882
Feb 23, 2026	33.52	34.40	32.46	32.56	32.56	-4.68%	47,160
Feb 20, 2026	35.25	35.25	34.01	34.16	34.16	-4.42%	51,269
Feb 19, 2026	37.00	37.50	35.33	35.74	35.74	-3.87%	61,588
Feb 18, 2026	37.37	38.00	36.00	37.18	37.18	-0.51%	75,218
Feb 17, 2026	37.22	38.17	37.00	37.37	37.37	-2.68%	41,461
Feb 16, 2026	38.65	39.19	36.01	38.40	38.40	1.32%	149,630
Feb 13, 2026	37.50	39.40	37.01	37.90	37.90	-2.04%	324,775
Feb 12, 2026	39.73	39.80	38.01	38.69	38.69	-2.62%	51,089
Feb 11, 2026	39.35	40.29	38.11	39.73	39.73	0.97%	94,375
Feb 10, 2026	39.00	40.85	39.00	39.35	39.35	-0.56%	52,016
Feb 9, 2026	40.65	41.25	39.00	39.57	39.57	-0.58%	42,205
Feb 6, 2026	38.65	40.58	37.10	39.80	39.80	2.98%	73,025
Feb 5, 2026	39.60	39.60	38.21	38.65	38.65	-2.99%	35,746
Feb 4, 2026	40.00	40.18	38.53	39.84	39.84	-1.75%	146,977
Feb 3, 2026	40.48	40.55	40.28	40.55	40.55	5.00%	157,754
Feb 2, 2026	39.01	40.00	37.06	38.62	38.62	-1.00%	51,656
Feb 1, 2026	40.47	40.47	38.00	39.01	39.01	-0.94%	22,612
Jan 30, 2026	40.65	41.35	39.38	39.38	39.38	-4.99%	61,674
Jan 29, 2026	41.10	43.00	40.05	41.45	41.45	-1.54%	122,153
Jan 28, 2026	42.80	43.90	40.95	42.10	42.10	-2.27%	59,508
Jan 27, 2026	44.45	45.00	42.61	43.08	43.08	-3.95%	88,560
Jan 23, 2026	41.73	44.90	41.24	44.85	44.85	3.32%	448,165
Jan 22, 2026	43.46	44.99	42.25	43.41	43.41	0.42%	105,796
Jan 21, 2026	44.01	45.14	43.10	43.23	43.23	-4.70%	196,402
Jan 20, 2026	44.96	48.50	44.30	45.36	45.36	-2.72%	295,728
Jan 19, 2026	44.50	46.96	44.40	46.63	46.63	4.25%	651,729
Jan 16, 2026	43.98	44.73	42.70	44.73	44.73	5.00%	727,794
Jan 14, 2026	42.50	45.83	42.25	42.60	42.60	-4.03%	473,955