East Buy Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	22.38	23.96	22.38	22.96	-	1.32%	6,335,348
Jul 27, 2026	21.60	24.00	21.52	22.66	22.66	6.38%	13,304,499
Jul 24, 2026	22.64	23.22	21.26	21.30	21.30	-4.57%	14,106,000
Jul 23, 2026	23.26	23.26	22.16	22.32	22.32	-3.54%	3,559,000
Jul 22, 2026	23.30	23.30	22.58	23.14	23.14	-0.52%	4,085,109
Jul 21, 2026	23.20	23.58	22.86	23.26	23.26	-0.17%	4,557,000
Jul 20, 2026	23.00	24.00	22.48	23.30	23.30	2.82%	6,151,326
Jul 17, 2026	24.38	24.66	22.28	22.66	22.66	-6.83%	10,005,180
Jul 16, 2026	21.30	25.06	21.26	24.32	24.32	14.29%	23,142,043
Jul 15, 2026	20.80	21.28	20.30	21.28	21.28	2.31%	6,588,105
Jul 14, 2026	20.54	20.80	19.72	20.80	20.80	1.27%	17,641,767
Jul 13, 2026	22.00	22.00	20.42	20.54	20.54	-7.73%	12,646,923
Jul 10, 2026	23.58	23.58	22.16	22.26	22.26	-4.79%	7,107,670
Jul 9, 2026	22.94	23.48	22.42	23.38	23.38	1.92%	5,527,000
Jul 8, 2026	22.58	22.98	21.86	22.94	22.94	1.59%	6,258,591
Jul 7, 2026	22.66	23.74	22.26	22.58	22.58	-0.96%	5,796,677
Jul 6, 2026	22.38	22.88	22.38	22.80	22.80	0.53%	2,983,227
Jul 3, 2026	22.58	23.00	22.28	22.68	22.68	1.34%	3,991,290
Jul 2, 2026	22.60	23.46	22.18	22.38	22.38	-0.89%	6,247,500
Jun 30, 2026	23.50	23.66	22.26	22.58	22.58	-2.17%	5,973,310
Jun 29, 2026	23.46	23.70	22.76	23.08	23.08	-0.52%	7,992,500
Jun 26, 2026	22.90	24.08	22.04	23.20	23.20	1.31%	15,029,620
Jun 25, 2026	21.48	23.10	21.06	22.90	22.90	6.12%	10,372,180
Jun 24, 2026	22.12	22.12	21.02	21.58	21.58	-2.44%	6,158,670
Jun 23, 2026	22.98	23.66	21.90	22.12	22.12	-3.41%	7,669,070
Jun 22, 2026	20.90	23.48	19.84	22.90	22.90	11.60%	16,365,880
Jun 18, 2026	20.74	21.06	20.30	20.52	20.52	-0.97%	6,097,000
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