East Buy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	21.62	21.76	20.38	20.72	20.72	-4.16%	9,088,981
Jun 16, 2026	23.28	23.28	21.40	21.62	21.62	-5.42%	8,699,411
Jun 15, 2026	21.80	23.28	21.56	22.86	22.86	5.25%	9,418,500
Jun 12, 2026	21.10	22.16	21.10	21.72	21.72	3.13%	8,703,000
Jun 11, 2026	21.46	21.88	20.36	21.06	21.06	-1.86%	5,914,546
Jun 10, 2026	21.06	21.78	20.74	21.46	21.46	0.75%	5,314,614
Jun 9, 2026	21.74	21.76	20.92	21.30	21.30	-1.21%	3,639,900
Jun 8, 2026	21.18	21.66	20.60	21.56	21.56	1.79%	5,958,245
Jun 5, 2026	21.38	21.56	21.00	21.18	21.18	-1.12%	3,970,920
Jun 4, 2026	22.00	22.18	21.22	21.42	21.42	-2.28%	3,695,599
Jun 3, 2026	22.36	22.36	21.60	21.92	21.92	-2.14%	4,809,962
Jun 2, 2026	21.64	22.84	21.50	22.40	22.40	2.47%	6,994,512
Jun 1, 2026	21.76	22.10	21.52	21.86	21.86	0.37%	5,128,500
May 29, 2026	21.10	22.54	20.86	21.78	21.78	3.71%	13,171,000
May 28, 2026	22.10	22.14	20.74	21.00	21.00	-2.87%	11,945,000
May 27, 2026	22.30	22.30	21.52	21.62	21.62	-2.88%	7,854,766
May 26, 2026	22.62	22.76	21.72	22.26	22.26	-2.28%	7,916,100
May 22, 2026	22.72	23.14	22.52	22.78	22.78	0.35%	4,394,273
May 21, 2026	23.40	23.40	22.62	22.70	22.70	-2.74%	6,684,740
May 20, 2026	24.00	24.00	22.84	23.34	23.34	-2.26%	7,848,010
May 19, 2026	25.00	25.40	23.66	23.88	23.88	-5.84%	9,210,629
May 18, 2026	24.98	25.78	24.62	25.36	25.36	1.52%	6,756,500
May 15, 2026	25.80	25.84	24.32	24.98	24.98	-3.70%	9,691,028
May 14, 2026	26.20	26.20	25.46	25.94	25.94	-0.31%	6,039,281
May 13, 2026	26.76	27.16	25.82	26.02	26.02	-2.47%	7,044,720
May 12, 2026	26.86	26.86	26.12	26.68	26.68	0.53%	4,923,700
May 11, 2026	27.70	27.70	26.20	26.54	26.54	-2.86%	8,581,400
May 8, 2026	25.30	27.60	24.72	27.32	27.32	8.93%	19,019,350
May 7, 2026	25.66	26.02	24.94	25.08	25.08	-0.71%	12,736,460
May 6, 2026	25.82	26.40	25.10	25.26	25.26	-0.94%	10,311,153
May 5, 2026	26.00	26.00	24.70	25.50	25.50	-1.47%	5,405,000
May 4, 2026	25.82	25.88	25.00	25.88	25.88	0.23%	3,064,500
Apr 30, 2026	27.50	27.50	25.26	25.82	25.82	-6.18%	14,686,902
Apr 29, 2026	27.84	28.88	27.50	27.52	27.52	-3.23%	6,563,000
Apr 28, 2026	27.06	28.50	26.62	28.44	28.44	5.88%	10,681,020
Apr 27, 2026	26.52	27.40	25.18	26.86	26.86	-2.26%	13,241,360
Apr 24, 2026	27.96	28.06	26.30	27.48	27.48	-1.08%	11,030,848
Apr 23, 2026	28.22	30.02	27.64	27.78	27.78	-0.29%	13,824,025
Apr 22, 2026	28.30	28.30	26.62	27.86	27.86	-0.07%	12,989,200
Apr 21, 2026	28.80	28.80	27.56	27.88	27.88	-3.93%	10,830,860
Apr 20, 2026	28.92	29.30	28.42	29.02	29.02	1.26%	5,104,801
Apr 17, 2026	28.44	28.78	27.68	28.66	28.66	1.56%	7,706,770
Apr 16, 2026	28.96	30.12	28.08	28.22	28.22	-0.91%	12,833,832
Apr 15, 2026	29.10	29.10	28.10	28.48	28.48	0.28%	5,363,500
Apr 14, 2026	28.94	29.66	28.12	28.40	28.40	-0.49%	6,386,000
Apr 13, 2026	29.90	29.90	27.94	28.54	28.54	-4.61%	11,400,600
Apr 10, 2026	30.98	31.32	29.72	29.92	29.92	-2.16%	8,033,000
Apr 9, 2026	31.00	31.30	30.24	30.58	30.58	-1.35%	4,945,533
Apr 8, 2026	31.18	31.76	29.86	31.00	31.00	2.79%	10,332,250
Apr 2, 2026	30.00	30.60	29.10	30.16	30.16	0.53%	9,686,549