Eraaya Lifespaces Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	34.55	35.00	32.04	32.64	32.64	-3.20%	151,772
May 25, 2026	33.58	34.69	33.01	33.72	33.72	0.42%	71,882
May 22, 2026	34.20	35.00	32.55	33.58	33.58	-0.97%	72,617
May 21, 2026	35.50	35.98	33.40	33.91	33.91	-2.70%	94,223
May 20, 2026	36.60	36.60	34.05	34.85	34.85	-2.76%	124,800
May 19, 2026	37.01	37.95	35.60	35.84	35.84	-3.16%	85,271
May 18, 2026	37.42	39.29	36.51	37.01	37.01	-1.10%	231,419
May 15, 2026	37.54	38.39	36.00	37.42	37.42	-0.32%	261,977
May 14, 2026	37.40	38.00	36.59	37.54	37.54	3.39%	441,862
May 13, 2026	34.50	37.00	34.07	36.31	36.31	1.25%	332,255
May 12, 2026	38.68	39.28	35.72	35.86	35.86	-4.63%	537,930
May 11, 2026	37.60	37.60	34.02	37.60	37.60	5.00%	608,964
May 8, 2026	34.11	35.81	34.11	35.81	35.81	4.98%	106,045
May 7, 2026	33.50	34.11	32.81	34.11	34.11	4.99%	150,520
May 6, 2026	32.04	32.78	32.00	32.49	32.49	2.88%	169,984
May 5, 2026	31.15	32.25	30.68	31.58	31.58	1.48%	167,932
May 4, 2026	30.31	31.50	30.31	31.12	31.12	2.77%	171,194
Apr 30, 2026	28.50	30.64	28.44	30.28	30.28	3.73%	198,839
Apr 29, 2026	30.57	30.57	29.04	29.19	29.19	-4.48%	133,976
Apr 28, 2026	31.19	32.00	30.00	30.56	30.56	-1.20%	204,795
Apr 27, 2026	30.50	31.58	29.20	30.93	30.93	2.83%	266,483
Apr 24, 2026	28.21	30.11	28.00	30.08	30.08	4.88%	377,843
Apr 23, 2026	28.51	29.49	28.49	28.68	28.68	-2.81%	479,230
Apr 22, 2026	30.00	31.00	29.50	29.51	29.51	-4.96%	307,918
Apr 21, 2026	32.10	33.46	31.05	31.05	31.05	-4.99%	488,018
Apr 20, 2026	32.37	34.79	32.37	32.68	32.68	-4.08%	1,112,060
Apr 17, 2026	33.70	34.07	33.05	34.07	34.07	4.99%	130,791
Apr 16, 2026	31.90	32.45	31.26	32.45	32.45	4.98%	127,520
Apr 15, 2026	29.00	30.91	29.00	30.91	30.91	10.00%	452,987
Apr 13, 2026	26.80	28.90	25.10	28.10	28.10	4.58%	324,560
Apr 10, 2026	25.89	27.10	25.33	26.87	26.87	6.12%	228,430
Apr 9, 2026	26.50	26.50	24.05	25.32	25.32	-2.39%	167,530
Apr 8, 2026	24.51	26.35	23.74	25.94	25.94	8.26%	429,582
Apr 7, 2026	24.12	25.00	23.50	23.96	23.96	0.08%	82,082
Apr 6, 2026	23.12	24.12	23.12	23.94	23.94	3.55%	84,554
Apr 2, 2026	21.98	23.25	21.27	23.12	23.12	4.24%	281,599
Apr 1, 2026	21.27	22.18	21.27	22.18	22.18	4.97%	153,026
Mar 30, 2026	21.46	22.21	20.81	21.13	21.13	-1.99%	269,196
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