E Split Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	18.76	18.92	18.76	18.88	18.88	0.16%	8,511
Jun 19, 2026	18.67	19.00	18.66	18.85	18.85	0.32%	6,393
Jun 18, 2026	18.61	18.90	18.48	18.79	18.79	-0.05%	26,716
Jun 17, 2026	18.72	19.03	18.70	18.80	18.80	-0.53%	27,537
Jun 16, 2026	18.90	19.09	18.79	18.90	18.90	-0.16%	25,817
Jun 15, 2026	18.76	19.00	18.75	18.93	18.93	-0.89%	31,367
Jun 12, 2026	18.89	19.25	18.89	19.10	19.10	0.10%	13,261
Jun 11, 2026	19.17	19.41	19.08	19.08	19.08	-0.68%	47,087
Jun 10, 2026	18.69	19.21	18.69	19.21	19.21	1.59%	19,439
Jun 9, 2026	18.70	18.91	18.68	18.91	18.91	0.37%	20,618
Jun 8, 2026	18.92	19.19	18.76	18.84	18.84	-0.42%	12,367
Jun 5, 2026	19.00	19.22	18.92	18.92	18.92	-1.20%	15,843
Jun 4, 2026	18.81	19.24	18.81	19.15	19.15	1.00%	13,935
Jun 3, 2026	19.05	19.27	18.81	18.96	18.96	0.80%	18,061
Jun 2, 2026	18.68	18.96	18.63	18.81	18.81	2.17%	32,463
Jun 1, 2026	18.44	18.64	18.34	18.41	18.41	-0.11%	13,748
May 29, 2026	18.75	18.75	18.30	18.43	18.43	-0.70%	62,176
May 28, 2026	19.18	19.18	18.62	18.70	18.56	-1.11%	58,251
May 27, 2026	19.10	19.15	18.90	18.91	18.77	-1.72%	23,828
May 26, 2026	19.46	19.46	19.20	19.24	19.10	-1.54%	19,144
May 25, 2026	19.60	19.60	19.43	19.54	19.39	-0.41%	20,396
May 22, 2026	19.49	19.75	19.49	19.62	19.47	0.62%	36,408
May 21, 2026	19.43	19.75	19.43	19.50	19.35	0.57%	119,115
May 20, 2026	19.04	19.40	19.04	19.39	19.24	1.68%	109,165
May 19, 2026	18.69	19.09	18.69	19.07	18.93	3.14%	68,046
May 15, 2026	18.43	18.49	18.22	18.49	18.35	0.49%	25,428
May 14, 2026	18.10	18.44	18.10	18.40	18.26	1.60%	74,563
May 13, 2026	18.05	18.20	18.05	18.11	17.97	0.33%	16,648
May 12, 2026	17.92	18.09	17.81	18.05	17.91	0.95%	17,406
May 11, 2026	17.49	17.98	17.49	17.88	17.75	2.52%	20,466
May 8, 2026	17.93	18.05	17.43	17.44	17.31	-1.08%	19,606
May 7, 2026	17.72	17.75	17.40	17.63	17.50	-0.28%	20,097
May 6, 2026	18.11	18.15	17.67	17.68	17.55	-2.37%	92,461
May 5, 2026	17.81	18.15	17.79	18.11	17.97	0.78%	53,127
May 4, 2026	17.88	18.12	17.84	17.97	17.84	0.50%	28,947
May 1, 2026	17.21	18.05	17.21	17.88	17.75	-0.94%	21,510
Apr 30, 2026	17.47	18.11	17.47	18.05	17.91	2.79%	48,625
Apr 29, 2026	17.50	17.75	17.50	17.70	17.43	2.31%	35,337
Apr 28, 2026	17.10	17.55	17.10	17.30	17.03	1.41%	41,183
Apr 27, 2026	17.40	17.40	17.02	17.06	16.80	-2.01%	34,575
Apr 24, 2026	17.02	17.41	17.02	17.41	17.14	2.53%	12,000
Apr 23, 2026	16.90	17.15	16.90	16.98	16.72	1.01%	14,341
Apr 22, 2026	16.95	16.99	16.76	16.81	16.55	-0.88%	23,982
Apr 21, 2026	16.81	17.03	16.81	16.96	16.70	0.41%	6,096
Apr 20, 2026	17.09	17.16	16.89	16.89	16.63	-1.17%	36,391
Apr 17, 2026	17.00	17.10	16.75	17.09	16.83	-0.06%	56,722
Apr 16, 2026	17.13	17.33	16.93	17.10	16.84	-0.06%	31,740
Apr 15, 2026	17.22	17.34	17.07	17.11	16.85	-0.52%	28,322
Apr 14, 2026	17.60	17.60	17.11	17.20	16.94	-2.60%	59,932
Apr 13, 2026	17.99	18.00	17.55	17.66	17.39	-1.34%	24,677