East Buy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	18.40	19.18	18.02	18.54	18.54	2.60%	10,071,500
Dec 24, 2025	17.95	18.09	17.68	18.07	18.07	0.67%	2,688,000
Dec 23, 2025	18.38	18.38	17.80	17.95	17.95	-1.97%	5,428,990
Dec 22, 2025	18.32	18.48	18.13	18.31	18.31	0.38%	3,640,754
Dec 19, 2025	18.11	18.49	17.97	18.24	18.24	1.05%	6,215,500
Dec 18, 2025	18.50	18.60	17.87	18.05	18.05	-3.11%	8,780,437
Dec 17, 2025	18.92	18.84	18.30	18.63	18.63	-1.11%	6,501,826
Dec 16, 2025	19.56	19.56	18.61	18.84	18.84	-3.19%	6,604,223
Dec 15, 2025	18.80	19.65	18.60	19.46	19.46	3.51%	17,919,220
Dec 12, 2025	19.04	19.30	18.13	18.80	18.80	-1.26%	39,215,700
Dec 11, 2025	19.31	19.35	18.71	19.04	19.04	-0.78%	8,481,500
Dec 10, 2025	19.37	19.93	19.02	19.19	19.19	-0.93%	7,476,328
Dec 9, 2025	20.32	20.32	19.27	19.37	19.37	-5.23%	10,803,010
Dec 8, 2025	20.58	20.58	20.14	20.44	20.44	0.10%	4,983,500
Dec 5, 2025	19.58	20.50	19.58	20.42	20.42	4.61%	14,395,770
Dec 4, 2025	19.82	19.97	18.90	19.52	19.52	-0.51%	8,395,253
Dec 3, 2025	20.00	20.26	19.47	19.62	19.62	-1.41%	5,379,553
Dec 2, 2025	20.80	20.88	19.68	19.90	19.90	-3.40%	10,756,770
Dec 1, 2025	20.10	21.50	19.81	20.60	20.60	5.10%	25,056,230
Nov 28, 2025	18.80	19.96	18.80	19.60	19.60	3.59%	13,678,910
Nov 27, 2025	18.61	19.26	18.46	18.92	18.92	2.10%	11,584,500
Nov 26, 2025	18.66	18.85	18.40	18.53	18.53	-0.91%	5,841,526
Nov 25, 2025	18.76	18.85	18.41	18.70	18.70	-0.11%	5,590,246
Nov 24, 2025	18.78	18.78	18.32	18.72	18.72	0.59%	4,718,532
Nov 21, 2025	18.62	18.83	18.31	18.61	18.61	-1.38%	5,725,400
Nov 20, 2025	19.08	19.08	18.57	18.87	18.87	0.59%	4,843,700
Nov 19, 2025	18.97	19.18	18.74	18.76	18.76	-1.11%	5,292,000
Nov 18, 2025	19.00	19.27	18.52	18.97	18.97	-2.07%	11,558,990
Nov 17, 2025	20.50	20.50	19.08	19.37	19.37	-4.20%	12,492,530
Nov 14, 2025	20.46	20.48	20.14	20.22	20.22	-1.65%	3,513,000
Nov 13, 2025	20.32	20.56	20.14	20.56	20.56	1.48%	5,173,716
Nov 12, 2025	20.96	20.96	20.00	20.26	20.26	-2.69%	9,476,448
Nov 11, 2025	21.70	21.80	20.74	20.82	20.82	-3.70%	9,489,411
Nov 10, 2025	20.18	22.18	20.02	21.62	21.62	6.61%	21,922,360
Nov 7, 2025	21.50	21.50	19.94	20.28	20.28	-5.41%	19,429,540
Nov 6, 2025	21.22	21.86	21.02	21.44	21.44	0.37%	7,446,236
Nov 5, 2025	20.90	21.50	20.82	21.36	21.36	0.56%	4,519,155
Nov 4, 2025	22.12	22.12	21.00	21.24	21.24	-2.93%	10,960,640
Nov 3, 2025	21.88	22.30	21.60	21.88	21.88	-	6,001,987
Oct 31, 2025	21.98	22.38	21.48	21.88	21.88	-0.18%	10,544,520
Oct 30, 2025	23.34	23.42	21.76	21.92	21.92	-3.61%	16,499,160
Oct 28, 2025	23.48	23.90	22.68	22.74	22.74	-3.15%	8,606,663
Oct 27, 2025	23.04	23.94	22.86	23.48	23.48	1.91%	8,145,699
Oct 24, 2025	23.48	23.48	22.92	23.04	23.04	-1.20%	5,774,621
Oct 23, 2025	23.18	23.42	22.20	23.32	23.32	0.87%	8,949,335
Oct 22, 2025	23.30	23.72	22.82	23.12	23.12	-0.17%	8,452,688
Oct 21, 2025	23.66	23.98	23.00	23.16	23.16	-2.03%	12,442,930
Oct 20, 2025	25.16	25.42	23.58	23.64	23.64	-4.60%	16,762,360
Oct 17, 2025	25.56	26.50	24.36	24.78	24.78	-3.20%	30,674,420
Oct 16, 2025	23.30	25.60	23.08	25.60	25.60	10.63%	33,695,410