East Buy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	22.34	23.20	22.00	22.80	22.80	2.06%	7,359,516
Jan 19, 2026	22.80	23.40	22.26	22.34	22.34	-2.02%	10,093,050
Jan 16, 2026	22.34	23.74	22.34	22.80	22.80	2.70%	19,645,690
Jan 15, 2026	21.34	22.74	21.22	22.20	22.20	4.03%	15,580,820
Jan 14, 2026	21.48	21.90	21.06	21.34	21.34	-0.19%	8,014,500
Jan 13, 2026	22.10	22.28	21.04	21.38	21.38	-1.75%	10,623,006
Jan 12, 2026	19.80	21.92	19.64	21.76	21.76	9.90%	20,136,466
Jan 9, 2026	18.94	20.18	18.93	19.80	19.80	4.05%	9,440,564
Jan 8, 2026	18.90	19.15	18.63	19.03	19.03	-0.37%	3,673,500
Jan 7, 2026	19.51	19.66	18.81	19.10	19.10	-2.10%	6,117,500
Jan 6, 2026	18.35	19.57	18.35	19.51	19.51	4.67%	11,898,700
Jan 5, 2026	18.12	19.03	18.00	18.64	18.64	3.04%	8,616,964
Jan 2, 2026	17.92	18.26	17.59	18.09	18.09	0.95%	1,147,152
Dec 31, 2025	18.10	18.25	17.79	17.92	17.92	-1.21%	3,266,000
Dec 30, 2025	18.60	18.60	17.90	18.14	18.14	-2.16%	6,326,500
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