EBIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	49.63	50.85	49.49	50.77	50.77	7.06%	28,486
Dec 23, 2024	49.18	49.19	47.42	47.42	47.42	-4.18%	49,402
Dec 20, 2024	48.82	50.15	48.82	49.49	49.49	-0.02%	81,541
Dec 19, 2024	52.48	52.67	49.06	49.50	49.50	-4.66%	139,029
Dec 18, 2024	53.59	53.73	51.66	51.92	51.92	-4.86%	117,857
Dec 17, 2024	55.00	55.32	54.03	54.57	54.57	1.07%	59,765
Dec 16, 2024	53.11	54.88	53.11	53.99	53.99	4.31%	86,575
Dec 13, 2024	51.05	51.84	50.75	51.76	51.76	1.75%	52,083
Dec 12, 2024	51.47	52.03	50.46	50.87	50.87	-1.01%	43,115
Dec 11, 2024	50.10	51.50	50.07	51.39	51.39	5.26%	44,793
Dec 10, 2024	49.68	49.79	47.80	48.82	48.82	0.16%	61,316
Dec 9, 2024	50.01	50.70	48.73	48.74	48.74	-5.29%	51,446
Dec 6, 2024	50.07	51.65	49.82	51.46	51.46	3.42%	52,723
Dec 5, 2024	51.52	52.01	49.10	49.76	49.76	-0.08%	92,473
Dec 4, 2024	48.20	49.94	47.68	49.80	49.80	3.49%	61,994
Dec 3, 2024	47.20	48.43	47.00	48.12	48.12	0.15%	40,574
Dec 2, 2024	48.25	49.06	47.49	48.05	48.05	-1.54%	48,565
Nov 29, 2024	48.90	49.58	48.56	48.80	48.80	1.43%	69,585
Nov 28, 2024	47.96	48.11	47.50	48.11	48.11	-0.89%	31,425
Nov 27, 2024	47.53	48.88	47.44	48.54	48.54	6.01%	70,676
Nov 26, 2024	46.53	47.68	45.65	45.79	45.79	-3.52%	64,512
Nov 25, 2024	48.68	48.68	47.25	47.46	47.46	-4.51%	83,318
Nov 22, 2024	48.81	49.94	48.66	49.70	49.70	1.08%	62,424
Nov 21, 2024	48.64	49.49	47.69	49.17	49.17	4.24%	97,296
Nov 20, 2024	47.37	47.61	46.70	47.17	47.17	1.97%	246,047
Nov 19, 2024	45.88	47.05	45.70	46.26	46.26	0.74%	212,338
Nov 18, 2024	45.59	46.56	44.98	45.92	45.92	-0.43%	297,809
Nov 15, 2024	44.97	46.12	44.30	46.12	46.12	4.72%	253,591
Nov 14, 2024	45.78	46.01	43.93	44.04	44.04	-1.98%	108,339
Nov 13, 2024	44.96	46.75	44.82	44.93	44.93	0.51%	290,402
Nov 12, 2024	42.98	44.92	42.57	44.70	44.70	2.76%	179,173
Nov 11, 2024	40.87	43.64	40.82	43.50	43.50	13.67%	231,594
Nov 8, 2024	37.97	38.53	37.67	38.27	38.27	0.68%	69,711
Nov 7, 2024	37.24	38.15	37.03	38.01	38.01	-0.21%	156,486
Nov 6, 2024	37.13	38.22	36.77	38.09	38.09	10.82%	133,727
Nov 5, 2024	34.38	34.99	34.07	34.37	34.37	2.60%	33,483
Nov 4, 2024	34.11	34.19	33.48	33.50	33.50	-3.21%	46,051
Nov 1, 2024	34.92	35.65	34.35	34.61	34.61	-0.60%	79,143
Oct 31, 2024	35.76	35.76	34.80	34.82	34.82	-2.57%	33,194
Oct 30, 2024	35.78	36.10	35.65	35.74	35.74	-1.05%	37,390
Oct 29, 2024	35.41	36.69	35.30	36.12	36.12	4.48%	125,074
Oct 28, 2024	34.30	34.75	34.05	34.57	34.57	4.13%	82,419
Oct 25, 2024	33.68	34.15	32.85	33.20	33.20	-1.86%	54,534
Oct 24, 2024	33.42	33.86	33.42	33.83	33.83	2.76%	38,315
Oct 23, 2024	33.00	33.15	32.34	32.92	32.92	-1.56%	25,924
Oct 22, 2024	33.21	33.52	33.00	33.44	33.44	-0.24%	26,444
Oct 21, 2024	33.64	33.64	33.16	33.52	33.52	-1.21%	48,772
Oct 18, 2024	33.49	34.14	33.49	33.93	33.93	2.82%	72,120
Oct 17, 2024	33.07	33.35	32.94	33.00	33.00	-1.05%	26,017
Oct 16, 2024	33.49	33.68	33.13	33.35	33.35	0.82%	64,081
Oct 15, 2024	32.56	33.54	32.12	33.08	33.08	6.33%	140,769
Oct 11, 2024	30.28	31.20	30.25	31.11	31.11	5.89%	67,602
Oct 10, 2024	30.00	30.02	29.08	29.38	29.38	-1.94%	32,876
Oct 9, 2024	30.34	30.59	29.90	29.96	29.96	-1.61%	40,550
Oct 8, 2024	30.64	30.85	30.30	30.45	30.45	-1.52%	26,367
Oct 7, 2024	30.75	31.43	30.71	30.92	30.92	1.81%	47,938
Oct 4, 2024	30.07	30.38	29.59	30.37	30.37	2.46%	46,348
Oct 3, 2024	29.32	29.64	29.07	29.64	29.64	1.96%	46,748
Oct 2, 2024	29.37	30.13	29.06	29.07	29.07	-2.61%	131,733
Oct 1, 2024	30.72	30.72	29.60	29.85	29.85	-2.90%	91,942
Sep 30, 2024	30.97	31.00	30.65	30.74	30.74	-3.45%	42,220
Sep 27, 2024	31.73	32.18	31.65	31.84	31.84	2.22%	32,972
Sep 26, 2024	31.07	31.79	31.07	31.15	31.15	1.70%	72,555
Sep 25, 2024	30.64	30.84	30.45	30.63	30.63	-1.26%	9,355
Sep 24, 2024	30.70	31.02	30.36	31.02	31.02	1.17%	17,466
Sep 23, 2024	30.74	30.90	30.55	30.66	30.66	0.23%	14,318
Sep 20, 2024	30.66	30.87	30.41	30.59	30.59	-0.68%	34,124
Sep 19, 2024	30.79	31.05	30.63	30.80	30.80	4.90%	59,142
Sep 18, 2024	29.22	29.83	28.95	29.36	29.36	0.41%	43,199
Sep 17, 2024	28.95	29.93	28.79	29.24	29.24	3.32%	107,896
Sep 16, 2024	28.56	28.56	28.08	28.30	28.30	-2.82%	35,138
Sep 13, 2024	28.11	29.26	28.11	29.12	29.12	2.57%	51,275
Sep 12, 2024	28.14	28.49	28.01	28.39	28.39	1.18%	27,576
Sep 11, 2024	27.72	28.24	27.18	28.06	28.06	0.14%	65,782
Sep 10, 2024	27.71	28.34	27.61	28.02	28.02	0.83%	23,376
Sep 9, 2024	26.95	27.84	26.75	27.79	27.79	6.60%	81,305
Sep 6, 2024	27.54	27.54	25.93	26.07	26.07	-4.15%	108,564
Sep 5, 2024	27.52	27.73	27.06	27.20	27.20	-3.61%	61,104
Sep 4, 2024	27.50	28.41	27.31	28.22	28.22	0.21%	43,952
Sep 3, 2024	28.72	28.72	28.00	28.16	28.16	-0.88%	30,594
Aug 30, 2024	28.84	28.93	28.10	28.41	28.41	-1.08%	20,970
Aug 29, 2024	29.18	29.59	28.60	28.72	28.72	0.67%	32,392
Aug 28, 2024	28.96	29.04	28.07	28.53	28.53	-4.68%	62,992
Aug 27, 2024	30.20	30.22	29.75	29.93	29.93	-2.54%	27,283
Aug 26, 2024	30.92	30.92	30.57	30.71	30.71	-0.63%	10,482
Aug 23, 2024	29.73	31.00	29.59	30.91	30.91	4.94%	48,483
Aug 22, 2024	29.60	29.72	29.39	29.45	29.45	-2.13%	12,652
Aug 21, 2024	29.06	30.09	28.79	30.09	30.09	3.30%	26,242
Aug 20, 2024	29.67	29.85	28.75	29.13	29.13	0.59%	35,035
Aug 19, 2024	28.92	28.99	28.55	28.96	28.96	-1.40%	44,638
Aug 16, 2024	28.88	29.42	28.51	29.37	29.37	4.37%	45,092
Aug 15, 2024	29.29	29.47	28.00	28.14	28.14	-3.10%	69,709
Aug 14, 2024	29.96	29.96	28.96	29.04	29.04	-3.17%	28,381
Aug 13, 2024	29.09	30.34	29.09	29.99	29.99	2.64%	44,847
Aug 12, 2024	29.38	29.92	28.68	29.22	29.22	-2.57%	71,114
Aug 9, 2024	29.84	30.13	29.56	29.99	29.99	2.25%	21,244
Aug 8, 2024	28.63	29.56	28.19	29.33	29.33	8.31%	96,713
Aug 7, 2024	28.33	28.42	27.05	27.08	27.08	-3.84%	80,685
Aug 6, 2024	27.71	28.25	26.96	28.16	28.16	-9.71%	171,438
Aug 2, 2024	32.26	32.56	31.18	31.19	31.19	-1.45%	51,020