E Split Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	16.85	16.88	16.62	16.66	16.66	-1.88%	21,188
Sep 1, 2026	17.00	17.00	16.78	16.98	16.98	0.47%	10,756
Aug 31, 2026	16.90	17.11	16.71	16.90	16.90	0.30%	24,439
Aug 28, 2026	17.11	17.11	16.85	16.99	16.85	0.89%	29,977
Aug 27, 2026	17.09	17.09	16.76	16.84	16.70	-1.46%	47,459
Aug 26, 2026	16.92	17.22	16.82	17.09	16.95	2.21%	35,762
Aug 25, 2026	16.77	17.00	16.72	16.72	16.58	-1.88%	62,376
Aug 24, 2026	17.48	17.49	16.75	17.04	16.90	-0.53%	28,411
Aug 21, 2026	17.97	17.97	17.13	17.13	16.99	-2.45%	38,521
Aug 20, 2026	17.25	17.85	17.25	17.56	17.42	0.17%	29,646
Aug 19, 2026	17.71	17.71	17.20	17.53	17.39	-0.96%	10,773
Aug 18, 2026	17.21	17.70	17.20	17.70	17.55	2.55%	26,198
Aug 17, 2026	17.26	17.29	17.12	17.26	17.12	0.12%	19,764
Aug 14, 2026	17.06	17.33	17.05	17.24	17.10	0.88%	42,374
Aug 13, 2026	17.24	17.24	17.00	17.09	16.95	-0.75%	35,978
Aug 12, 2026	17.28	17.39	17.12	17.22	17.08	-0.35%	20,658
Aug 11, 2026	17.64	17.64	17.09	17.28	17.14	1.53%	12,291
Aug 10, 2026	17.25	17.32	16.86	17.02	16.88	-0.70%	30,849
Aug 7, 2026	17.06	17.28	16.81	17.14	17.00	-0.29%	102,559
Aug 6, 2026	17.49	17.64	17.10	17.19	17.05	-1.43%	67,915
Aug 5, 2026	18.25	18.26	17.34	17.44	17.30	-4.86%	113,008
Aug 4, 2026	18.60	18.68	18.18	18.33	18.18	-2.45%	59,177
Jul 31, 2026	19.25	19.25	18.68	18.79	18.64	-1.16%	26,362
Jul 30, 2026	18.96	19.26	18.92	19.15	18.85	0.26%	10,801
Jul 29, 2026	19.11	19.23	18.95	19.10	18.80	0.26%	25,335
Jul 28, 2026	18.88	19.20	18.88	19.05	18.75	-0.57%	18,057
Jul 27, 2026	19.35	19.60	19.05	19.16	18.86	-1.74%	42,539
Jul 24, 2026	19.45	19.60	19.45	19.50	19.20	0.72%	17,861
Jul 23, 2026	19.43	19.59	19.35	19.36	19.06	0.41%	31,558
Jul 22, 2026	19.19	19.39	19.15	19.28	18.98	1.05%	25,790
Jul 21, 2026	19.07	19.14	18.90	19.08	18.78	0.42%	22,571
Jul 20, 2026	19.38	19.42	19.00	19.00	18.71	-0.99%	11,888
Jul 17, 2026	19.30	19.41	19.18	19.19	18.89	0.21%	18,690
Jul 16, 2026	19.28	19.30	18.95	19.15	18.85	0.21%	17,391
Jul 15, 2026	19.05	19.30	19.05	19.11	18.81	-0.21%	5,695
Jul 14, 2026	18.92	19.15	18.91	19.15	18.85	2.08%	32,719
Jul 13, 2026	18.90	18.92	18.70	18.76	18.47	-0.21%	12,781
Jul 10, 2026	18.77	18.82	18.60	18.80	18.51	-0.37%	16,925
Jul 9, 2026	18.90	19.00	18.68	18.87	18.58	0.21%	12,012
Jul 8, 2026	19.05	19.05	18.60	18.83	18.54	-0.95%	17,250
Jul 7, 2026	18.36	19.09	18.36	19.01	18.72	3.32%	52,277
Jul 6, 2026	18.64	18.66	18.34	18.40	18.11	-1.23%	34,709
Jul 3, 2026	18.46	18.72	18.40	18.63	18.34	-0.11%	15,318
Jul 2, 2026	18.90	18.90	18.33	18.65	18.36	-1.01%	36,766
Jun 30, 2026	19.19	19.20	18.71	18.84	18.55	-1.72%	28,060
Jun 29, 2026	19.53	19.56	19.14	19.31	18.87	-0.21%	46,048
Jun 26, 2026	19.54	19.54	19.30	19.35	18.91	-0.36%	14,758
Jun 25, 2026	19.25	19.54	19.25	19.42	18.98	0.88%	48,858
Jun 24, 2026	19.50	19.50	19.09	19.25	18.81	-0.72%	13,816
Jun 23, 2026	18.97	19.39	18.88	19.39	18.95	2.70%	43,145