E Split Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	14.10	14.16	13.96	14.03	14.03	-0.85%	29,000
Apr 24, 2025	13.86	14.19	13.86	14.15	14.15	1.87%	40,438
Apr 23, 2025	13.89	13.95	13.77	13.89	13.89	0.73%	34,304
Apr 22, 2025	13.87	13.95	13.65	13.79	13.79	0.51%	48,013
Apr 21, 2025	13.67	13.85	13.50	13.72	13.72	-0.22%	13,000
Apr 17, 2025	13.66	13.93	13.61	13.75	13.75	1.70%	77,100
Apr 16, 2025	13.74	13.88	13.42	13.52	13.52	-0.95%	31,200
Apr 15, 2025	13.25	13.71	13.25	13.65	13.65	3.10%	67,800
Apr 14, 2025	13.33	13.33	13.00	13.24	13.24	1.92%	39,500
Apr 11, 2025	12.84	13.26	12.64	12.99	12.99	3.67%	40,706
Apr 10, 2025	13.14	13.14	12.37	12.53	12.53	-3.98%	69,313
Apr 9, 2025	12.30	13.08	11.90	13.05	13.05	4.40%	102,800
Apr 8, 2025	13.34	13.34	12.25	12.50	12.50	-1.96%	59,300
Apr 7, 2025	12.43	13.20	12.00	12.75	12.75	-5.42%	96,900
Apr 4, 2025	13.85	13.85	13.41	13.48	13.48	-4.80%	102,628
Apr 3, 2025	13.92	14.26	13.85	14.16	14.16	-1.67%	48,400
Apr 2, 2025	14.15	14.40	14.15	14.40	14.40	1.41%	46,800
Apr 1, 2025	14.24	14.30	14.11	14.20	14.20	-0.07%	14,301
Mar 31, 2025	14.11	14.32	14.11	14.21	14.21	-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
Mar 6, 2025	13.56	13.56	13.18	13.22	13.10	-2.44%	41,616
Mar 5, 2025	13.41	13.62	13.37	13.55	13.43	2.11%	51,800
Mar 4, 2025	13.64	13.64	13.14	13.27	13.15	-3.70%	89,000
Mar 3, 2025	13.93	14.06	13.65	13.78	13.65	-1.29%	46,343
Feb 28, 2025	13.66	13.96	13.60	13.96	13.83	1.31%	76,200
Feb 27, 2025	13.79	13.82	13.70	13.78	13.53	0.36%	27,300
Feb 26, 2025	13.70	13.85	13.64	13.73	13.48	0.59%	35,400
Feb 25, 2025	13.64	13.75	13.48	13.65	13.40	0.07%	67,200
Feb 24, 2025	13.71	13.79	13.63	13.64	13.39	-0.37%	29,541
Feb 21, 2025	13.72	13.81	13.63	13.69	13.44	0.15%	42,000
Feb 20, 2025	13.86	13.96	13.67	13.67	13.42	-1.65%	102,000
Feb 19, 2025	14.04	14.04	13.85	13.90	13.64	-0.71%	30,919
Feb 18, 2025	14.04	14.08	13.81	14.00	13.74	-0.57%	114,100
Feb 14, 2025	14.52	14.52	14.07	14.08	13.82	-2.70%	107,321
Feb 13, 2025	14.49	14.58	14.45	14.47	14.20	-0.14%	53,000