East Buy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	24.84	24.84	23.10	23.50	23.50	-3.92%	8,538,500
Mar 2, 2026	25.42	25.42	23.90	24.46	24.46	-3.85%	9,869,294
Feb 27, 2026	25.28	25.90	25.28	25.44	25.44	0.87%	5,318,500
Feb 26, 2026	27.32	27.32	25.00	25.22	25.22	-7.21%	12,654,850
Feb 25, 2026	27.52	28.04	27.00	27.18	27.18	-0.29%	5,185,000
Feb 24, 2026	28.10	28.10	26.44	27.26	27.26	-3.67%	9,320,630
Feb 23, 2026	28.26	29.00	28.00	28.30	28.30	1.22%	2,143,000
Feb 20, 2026	28.04	28.72	27.70	27.96	27.96	-1.89%	1,479,500
Feb 16, 2026	28.64	29.30	28.00	28.50	28.50	-0.49%	1,043,000
Feb 13, 2026	27.82	28.70	27.60	28.64	28.64	2.58%	7,468,600
Feb 12, 2026	29.24	29.30	27.50	27.92	27.92	-4.32%	13,010,700
Feb 11, 2026	29.38	30.42	29.00	29.18	29.18	-0.07%	11,305,690
Feb 10, 2026	32.30	32.52	28.90	29.20	29.20	-9.49%	26,553,510
Feb 9, 2026	30.68	32.60	30.68	32.26	32.26	4.60%	17,776,750
Feb 6, 2026	32.04	33.00	30.02	30.84	30.84	-2.71%	32,195,870
Feb 5, 2026	28.58	31.70	28.28	31.70	31.70	10.68%	38,631,710
Feb 4, 2026	28.60	29.00	27.10	28.64	28.64	1.34%	18,277,930
Feb 3, 2026	28.24	28.82	26.56	28.26	28.26	1.73%	22,764,020
Feb 2, 2026	26.88	29.28	26.50	27.78	27.78	4.12%	33,540,964
Jan 30, 2026	25.08	27.50	24.82	26.68	26.68	5.71%	34,227,430
Jan 29, 2026	22.50	25.60	22.46	25.24	25.24	14.21%	51,594,040
Jan 28, 2026	22.72	22.94	21.80	22.10	22.10	-2.30%	8,290,190
Jan 27, 2026	23.08	23.08	21.88	22.62	22.62	-1.99%	6,687,200
Jan 26, 2026	22.56	23.28	22.42	23.08	23.08	2.21%	7,764,500
Jan 23, 2026	22.60	22.88	22.26	22.58	22.58	0.98%	4,408,000
Jan 22, 2026	22.58	22.98	22.22	22.36	22.36	-0.80%	4,193,292
Jan 21, 2026	22.98	23.34	22.20	22.54	22.54	-1.14%	9,146,119
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