E Split Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	19.30	19.41	19.18	19.19	19.19	0.21%	18,690
Jul 16, 2026	19.28	19.30	18.95	19.15	19.15	0.21%	17,391
Jul 15, 2026	19.05	19.30	19.05	19.11	19.11	-0.21%	5,695
Jul 14, 2026	18.92	19.15	18.91	19.15	19.15	2.08%	32,719
Jul 13, 2026	18.90	18.92	18.70	18.76	18.76	-0.21%	12,781
Jul 10, 2026	18.77	18.82	18.60	18.80	18.80	-0.37%	16,925
Jul 9, 2026	18.90	19.00	18.68	18.87	18.87	0.21%	12,012
Jul 8, 2026	19.05	19.05	18.60	18.83	18.83	-0.95%	17,250
Jul 7, 2026	18.36	19.09	18.36	19.01	19.01	3.32%	52,277
Jul 6, 2026	18.64	18.66	18.34	18.40	18.40	-1.23%	34,709
Jul 3, 2026	18.46	18.72	18.40	18.63	18.63	-0.11%	15,318
Jul 2, 2026	18.90	18.90	18.33	18.65	18.65	-1.01%	36,766
Jun 30, 2026	19.19	19.20	18.71	18.84	18.84	-1.72%	28,060
Jun 29, 2026	19.53	19.56	19.14	19.31	19.17	-0.21%	46,048
Jun 26, 2026	19.54	19.54	19.30	19.35	19.21	-0.36%	14,758
Jun 25, 2026	19.25	19.54	19.25	19.42	19.28	0.88%	48,858
Jun 24, 2026	19.50	19.50	19.09	19.25	19.11	-0.72%	13,816
Jun 23, 2026	18.97	19.39	18.88	19.39	19.25	2.70%	43,145
Jun 22, 2026	18.76	18.92	18.76	18.88	18.74	0.16%	8,511
Jun 19, 2026	18.67	19.00	18.66	18.85	18.71	0.32%	6,393
Jun 18, 2026	18.61	18.90	18.48	18.79	18.65	-0.05%	26,716
Jun 17, 2026	18.72	19.03	18.70	18.80	18.66	-0.53%	27,537
Jun 16, 2026	18.90	19.09	18.79	18.90	18.76	-0.16%	25,770
Jun 15, 2026	18.76	19.00	18.75	18.93	18.79	-0.89%	31,367
Jun 12, 2026	18.89	19.25	18.89	19.10	18.96	0.10%	13,261
Jun 11, 2026	19.17	19.41	19.08	19.08	18.94	-0.68%	47,087
Jun 10, 2026	18.69	19.21	18.69	19.21	19.07	1.59%	19,439
Jun 9, 2026	18.70	18.91	18.68	18.91	18.77	0.37%	20,618
Jun 8, 2026	18.92	19.19	18.76	18.84	18.70	-0.42%	12,367
Jun 5, 2026	19.00	19.22	18.92	18.92	18.78	-1.20%	15,843
Jun 4, 2026	18.81	19.24	18.81	19.15	19.01	1.00%	13,935
Jun 3, 2026	19.05	19.27	18.81	18.96	18.82	0.80%	18,061
Jun 2, 2026	18.68	18.96	18.63	18.81	18.67	2.17%	32,463
Jun 1, 2026	18.44	18.64	18.34	18.41	18.28	-0.11%	13,748
May 29, 2026	18.75	18.75	18.30	18.43	18.30	-0.70%	62,176
May 28, 2026	19.18	19.18	18.62	18.70	18.43	-1.11%	58,251
May 27, 2026	19.10	19.15	18.90	18.91	18.63	-1.72%	23,828
May 26, 2026	19.46	19.46	19.20	19.24	18.96	-1.54%	19,144
May 25, 2026	19.60	19.60	19.43	19.54	19.25	-0.41%	20,396
May 22, 2026	19.49	19.75	19.49	19.62	19.33	0.62%	36,408
May 21, 2026	19.43	19.75	19.43	19.50	19.21	0.57%	119,115
May 20, 2026	19.04	19.40	19.04	19.39	19.11	1.68%	109,165
May 19, 2026	18.69	19.09	18.69	19.07	18.79	3.14%	68,046
May 15, 2026	18.43	18.49	18.22	18.49	18.22	0.49%	25,428
May 14, 2026	18.10	18.44	18.10	18.40	18.13	1.60%	74,563
May 13, 2026	18.05	18.20	18.05	18.11	17.84	0.33%	16,648
May 12, 2026	17.92	18.09	17.81	18.05	17.78	0.95%	17,406
May 11, 2026	17.49	17.98	17.49	17.88	17.62	2.52%	20,466
May 8, 2026	17.93	18.05	17.43	17.44	17.18	-1.08%	19,606
May 7, 2026	17.72	17.75	17.40	17.63	17.37	-0.28%	20,097