Easy Field Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	100.00	101.00	93.50	95.00	95.00	-7.32%	5,940,126
May 27, 2026	108.50	109.00	100.00	102.50	102.50	0.99%	10,866,991
May 26, 2026	98.30	101.50	98.30	101.50	101.50	9.61%	5,851,273
May 25, 2026	91.30	92.70	90.10	92.60	92.60	2.43%	3,863,760
May 22, 2026	91.00	94.30	89.10	90.40	90.40	0.22%	5,685,430
May 21, 2026	88.20	92.80	87.40	90.20	90.20	2.73%	5,387,838
May 20, 2026	87.40	90.50	87.10	87.80	87.80	-1.13%	2,558,904
May 19, 2026	84.70	90.50	84.30	88.80	88.80	4.84%	3,862,864
May 18, 2026	89.00	89.00	83.30	84.70	84.70	-4.83%	3,116,226
May 15, 2026	94.00	94.90	84.50	89.00	89.00	-4.20%	6,849,580
May 14, 2026	89.40	95.50	87.30	92.90	92.90	5.81%	8,488,812
May 13, 2026	88.00	89.70	86.10	87.80	87.80	-1.35%	2,724,867
May 12, 2026	88.50	91.80	87.40	89.00	89.00	1.14%	8,537,339
May 11, 2026	83.40	89.40	81.30	88.00	88.00	8.24%	5,495,019
May 8, 2026	82.20	85.70	81.00	81.30	81.30	0.62%	2,436,161
May 7, 2026	82.60	83.00	80.50	80.80	80.80	-1.70%	917,145
May 6, 2026	83.20	84.70	81.00	82.20	82.20	0.12%	1,456,272
May 5, 2026	83.20	84.60	80.00	82.10	82.10	0.24%	1,693,041
May 4, 2026	83.60	84.10	81.50	81.90	81.90	-1.68%	1,558,153
Apr 30, 2026	83.00	84.50	80.60	83.30	83.30	3.87%	2,147,437
Apr 29, 2026	83.10	84.60	79.50	80.20	80.20	-3.49%	1,905,635
Apr 28, 2026	83.70	85.10	82.10	83.10	83.10	-1.89%	1,873,779
Apr 27, 2026	90.50	90.50	84.40	84.70	84.70	-6.10%	4,107,294
Apr 24, 2026	92.10	94.20	88.70	90.20	90.20	0.56%	12,296,110
Apr 23, 2026	90.00	92.80	81.30	89.70	89.70	1.01%	7,136,698
Apr 22, 2026	90.10	92.60	88.80	88.80	88.80	-4.62%	4,849,956
Apr 21, 2026	90.10	94.50	87.20	93.10	93.10	2.31%	12,582,680
Apr 20, 2026	86.50	93.90	83.50	91.00	91.00	5.94%	14,467,270
Apr 17, 2026	78.20	85.90	78.20	85.90	85.90	9.99%	8,051,003
Apr 16, 2026	81.70	82.00	77.40	78.10	78.10	-4.41%	2,970,229
Apr 15, 2026	82.60	84.50	79.10	81.70	81.70	3.81%	12,835,620
Apr 14, 2026	75.00	78.70	72.10	78.70	78.70	9.92%	3,279,837
Apr 13, 2026	64.70	71.60	64.70	71.60	71.60	9.98%	3,646,540
Apr 10, 2026	66.00	66.80	64.50	65.10	65.10	-0.91%	168,610
Apr 9, 2026	66.00	66.70	64.20	65.70	65.70	-0.45%	229,726
Apr 8, 2026	65.00	67.20	65.00	66.00	66.00	2.48%	332,718
Apr 7, 2026	63.00	65.00	62.80	64.40	64.40	2.06%	207,232
Apr 2, 2026	64.40	64.40	61.90	63.10	63.10	-0.32%	204,296
Apr 1, 2026	64.80	66.00	62.70	63.30	63.30	0.96%	278,438
Mar 31, 2026	67.40	67.40	62.50	62.70	62.70	-7.93%	414,061
Mar 30, 2026	67.40	70.40	65.20	68.10	68.10	1.04%	370,474
Mar 27, 2026	63.50	67.70	62.00	67.40	67.40	7.50%	630,934
Mar 26, 2026	63.40	64.70	62.30	62.70	62.70	0.48%	455,784
Mar 25, 2026	61.70	62.80	61.30	62.40	62.40	2.30%	229,036
Mar 24, 2026	63.60	63.80	60.40	61.00	61.00	-3.17%	464,275
Mar 23, 2026	62.00	64.00	61.50	63.00	63.00	-3.52%	280,904
Mar 20, 2026	67.50	68.00	65.00	65.30	65.30	-1.51%	327,830
Mar 19, 2026	66.30	68.50	66.30	66.30	66.30	-1.78%	324,434
Mar 18, 2026	68.00	68.40	66.00	67.50	67.50	-0.74%	276,071
Mar 17, 2026	67.70	68.90	67.00	68.00	68.00	3.03%	352,930