E Split Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	14.04	14.12	14.00	14.09	14.09	-0.14%	20,500
May 15, 2025	13.99	14.14	13.99	14.11	14.11	0.79%	35,222
May 14, 2025	14.05	14.05	13.82	14.00	14.00	1.30%	53,000
May 13, 2025	13.85	13.90	13.61	13.82	13.82	0.51%	27,706
May 12, 2025	14.21	14.21	13.53	13.75	13.75	-2.96%	121,200
May 9, 2025	14.15	14.22	14.07	14.17	14.17	0.43%	28,021
May 8, 2025	14.20	14.24	14.04	14.11	14.11	-0.42%	56,649
May 7, 2025	14.10	14.17	14.06	14.17	14.17	1.72%	21,600
May 6, 2025	14.11	14.15	13.91	13.93	13.93	-0.29%	12,117
May 5, 2025	14.12	14.12	13.97	13.97	13.97	-1.20%	11,900
May 2, 2025	14.15	14.21	14.12	14.14	14.14	-0.07%	15,100
May 1, 2025	14.08	14.26	14.02	14.15	14.15	0.50%	10,119
Apr 30, 2025	14.07	14.17	13.99	14.08	14.08	-1.54%	25,900
Apr 29, 2025	14.27	14.35	14.13	14.30	14.17	0.42%	37,700
Apr 28, 2025	14.06	14.27	14.05	14.24	14.11	1.50%	76,200
Apr 25, 2025	14.10	14.16	13.96	14.03	13.90	-0.85%	29,000
Apr 24, 2025	13.86	14.19	13.86	14.15	14.02	1.87%	40,438
Apr 23, 2025	13.89	13.95	13.77	13.89	13.76	0.73%	34,304
Apr 22, 2025	13.87	13.95	13.65	13.79	13.66	0.51%	48,013
Apr 21, 2025	13.67	13.85	13.50	13.72	13.60	-0.22%	13,000
Apr 17, 2025	13.66	13.93	13.61	13.75	13.62	1.70%	77,100
Apr 16, 2025	13.74	13.88	13.42	13.52	13.40	-0.95%	31,200
Apr 15, 2025	13.25	13.71	13.25	13.65	13.53	3.10%	67,800
Apr 14, 2025	13.33	13.33	13.00	13.24	13.12	1.92%	39,500
Apr 11, 2025	12.84	13.26	12.64	12.99	12.87	3.67%	40,706
Apr 10, 2025	13.14	13.14	12.37	12.53	12.42	-3.98%	69,313
Apr 9, 2025	12.30	13.08	11.90	13.05	12.93	4.40%	102,800
Apr 8, 2025	13.34	13.34	12.25	12.50	12.39	-1.96%	59,300
Apr 7, 2025	12.43	13.20	12.00	12.75	12.63	-5.42%	96,900
Apr 4, 2025	13.85	13.85	13.41	13.48	13.36	-4.80%	102,628
Apr 3, 2025	13.92	14.26	13.85	14.16	14.03	-1.67%	48,400
Apr 2, 2025	14.15	14.40	14.15	14.40	14.27	1.41%	46,800
Apr 1, 2025	14.24	14.30	14.11	14.20	14.07	-0.07%	14,301
Mar 31, 2025	14.11	14.32	14.11	14.21	14.08	-0.77%	13,335
Mar 28, 2025	14.31	14.36	14.23	14.32	14.19	-0.56%	32,404
Mar 27, 2025	14.37	14.40	14.22	14.40	14.27	0.21%	43,100
Mar 26, 2025	14.28	14.40	14.16	14.37	14.24	0.70%	29,404
Mar 25, 2025	14.24	14.35	14.22	14.27	14.14	0.42%	23,500
Mar 24, 2025	14.20	14.31	14.18	14.21	14.08	1.00%	71,600
Mar 21, 2025	14.14	14.20	13.92	14.07	13.94	-0.50%	19,204
Mar 20, 2025	14.02	14.28	14.02	14.14	14.01	-0.21%	61,900
Mar 19, 2025	13.85	14.21	13.85	14.17	14.04	2.31%	46,932
Mar 18, 2025	13.94	13.94	13.73	13.85	13.72	-0.22%	16,433
Mar 17, 2025	13.86	13.97	13.78	13.88	13.75	0.80%	28,300
Mar 14, 2025	13.52	13.80	13.50	13.77	13.64	1.85%	22,300
Mar 13, 2025	13.79	13.79	13.42	13.52	13.40	-1.10%	64,238
Mar 12, 2025	13.55	13.76	13.51	13.67	13.55	1.03%	25,200
Mar 11, 2025	13.72	13.77	13.38	13.53	13.41	-0.95%	46,417
Mar 10, 2025	13.30	13.66	13.22	13.66	13.54	1.49%	39,308
Mar 7, 2025	13.43	13.54	13.26	13.46	13.34	1.82%	37,742