EADSF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	219.94	222.79	217.68	218.11	218.11	0.75%	151
Oct 28, 2026	215.50	222.30	211.00	216.48	216.48	1.83%	3,264
Oct 27, 2026	216.00	218.20	211.55	212.60	212.60	-1.57%	8,925
Oct 26, 2026	222.30	222.30	215.01	216.00	216.00	-0.70%	2,149
Oct 23, 2026	214.28	219.00	211.55	217.53	217.53	-0.92%	978
Oct 22, 2026	220.64	225.20	216.08	219.55	219.55	-2.68%	1,188
Oct 21, 2026	220.00	227.00	218.66	225.59	225.59	3.39%	2,793
Oct 20, 2026	214.09	222.09	212.89	218.19	218.19	0.84%	912
Oct 19, 2026	220.00	223.14	216.38	216.38	216.38	-2.33%	2,071
Oct 16, 2026	221.30	229.66	220.88	221.55	221.55	3.15%	1,197
Oct 15, 2026	215.00	220.00	212.50	214.78	214.78	1.94%	5,426
Oct 14, 2026	212.00	214.04	210.20	210.70	210.69	0.71%	2,804
Oct 13, 2026	208.37	209.95	208.37	209.20	209.20	-0.12%	1,817
Oct 12, 2026	215.00	215.00	209.08	209.45	209.45	-1.39%	3,612
Oct 9, 2026	213.86	213.86	208.36	212.40	212.40	-	1,327
Oct 8, 2026	214.31	214.31	209.10	212.40	212.40	-	1,543
Oct 7, 2026	213.82	213.82	208.00	212.40	212.40	-0.27%	1,988
Oct 6, 2026	212.89	214.50	209.70	212.98	212.98	0.48%	1,156
Oct 5, 2026	212.70	214.26	210.57	211.96	211.96	-1.42%	3,043
Oct 2, 2026	212.00	223.11	210.00	215.00	215.00	3.17%	2,394
Oct 1, 2026	214.00	214.11	207.06	208.40	208.40	-3.16%	1,240
Sep 30, 2026	225.24	225.76	215.00	215.20	215.20	-2.80%	2,230
Sep 29, 2026	215.93	223.34	214.10	221.40	221.40	0.74%	880
Sep 28, 2026	225.85	226.63	218.31	219.77	219.77	-0.25%	12,151
Sep 25, 2026	217.99	224.69	216.44	220.33	220.33	-1.22%	970
Sep 24, 2026	216.55	223.65	212.40	223.04	223.04	-0.16%	2,091
Sep 23, 2026	222.42	226.83	220.00	223.40	223.40	-1.34%	2,037
Sep 22, 2026	230.14	230.14	220.92	226.43	226.43	1.45%	8,931
Sep 21, 2026	221.62	227.57	220.00	223.19	223.19	-1.27%	2,932
Sep 18, 2026	221.04	229.46	220.50	226.06	226.06	-1.96%	708
Sep 17, 2026	224.00	230.83	224.00	230.58	230.58	3.23%	943
Sep 16, 2026	223.85	230.48	222.00	223.37	223.37	-0.09%	1,347
Sep 15, 2026	225.23	232.39	222.05	223.57	223.57	-0.19%	1,704
Sep 14, 2026	220.32	229.50	220.32	223.98	223.98	-2.67%	733
Sep 11, 2026	228.89	231.91	228.89	230.13	230.12	1.77%	1,401
Sep 10, 2026	226.58	231.27	225.70	226.13	226.13	-1.68%	2,369
Sep 9, 2026	231.00	231.20	226.40	230.00	230.00	0.02%	2,230
Sep 8, 2026	228.30	235.22	228.30	229.94	229.94	0.91%	1,438
Sep 4, 2026	235.65	235.65	227.88	227.88	227.88	-0.02%	301
Sep 3, 2026	230.00	234.73	226.40	227.92	227.92	0.33%	757
Sep 2, 2026	228.82	232.78	226.41	227.17	227.17	1.97%	1,334
Sep 1, 2026	225.10	231.11	222.77	222.77	222.77	-1.87%	786
Aug 31, 2026	232.03	241.61	227.01	227.01	227.01	-3.35%	17,591
Aug 28, 2026	238.59	241.10	234.44	234.88	234.88	-3.10%	485
Aug 27, 2026	241.04	242.40	233.77	242.40	242.40	0.23%	6,601
Aug 26, 2026	246.04	247.66	236.55	241.85	241.85	1.35%	504
Aug 25, 2026	241.00	241.20	235.68	238.64	238.64	-0.69%	843
Aug 24, 2026	241.12	241.20	236.00	240.29	240.29	1.08%	444
Aug 21, 2026	236.93	242.41	236.80	237.74	237.74	-0.40%	429
Aug 20, 2026	242.00	245.95	238.00	238.70	238.70	-1.68%	974