EIM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	10.33	10.35	10.24	10.27	10.27	-0.58%	142,906
Dec 23, 2024	10.35	10.44	10.33	10.33	10.33	-0.77%	511,250
Dec 20, 2024	10.41	10.57	10.20	10.41	10.36	0.29%	194,128
Dec 19, 2024	10.33	10.43	10.33	10.38	10.33	0.10%	266,666
Dec 18, 2024	10.50	10.54	10.34	10.37	10.32	-1.05%	171,261
Dec 17, 2024	10.64	10.64	10.40	10.48	10.43	-1.41%	171,905
Dec 16, 2024	10.70	10.70	10.56	10.63	10.58	-0.47%	228,673
Dec 13, 2024	10.75	10.79	10.58	10.68	10.63	-0.65%	138,290
Dec 12, 2024	10.80	10.85	10.73	10.75	10.70	-0.65%	156,599
Dec 11, 2024	10.79	10.83	10.79	10.82	10.77	0.46%	341,990
Dec 10, 2024	10.74	10.80	10.70	10.77	10.72	0.28%	205,153
Dec 9, 2024	10.76	10.76	10.72	10.74	10.69	-0.19%	76,210
Dec 6, 2024	10.75	10.76	10.70	10.76	10.71	0.47%	107,838
Dec 5, 2024	10.80	10.81	10.69	10.71	10.66	-1.02%	143,633
Dec 4, 2024	10.71	10.82	10.68	10.82	10.77	1.03%	171,833
Dec 3, 2024	10.70	10.72	10.67	10.71	10.66	0.09%	144,747
Dec 2, 2024	10.72	10.73	10.64	10.70	10.65	-0.19%	114,686
Nov 29, 2024	10.73	10.74	10.64	10.72	10.67	0.28%	84,288
Nov 27, 2024	10.58	10.70	10.51	10.69	10.64	1.33%	345,926
Nov 26, 2024	10.47	10.55	10.45	10.55	10.50	0.76%	109,105
Nov 25, 2024	10.49	10.49	10.44	10.47	10.42	0.48%	118,328
Nov 22, 2024	10.42	10.43	10.37	10.42	10.37	0.10%	164,334
Nov 21, 2024	10.43	10.44	10.37	10.41	10.36	-0.19%	171,181
Nov 20, 2024	10.43	10.43	10.38	10.43	10.33	0.19%	138,142
Nov 19, 2024	10.43	10.43	10.37	10.41	10.31	-0.10%	113,560
Nov 18, 2024	10.50	10.50	10.34	10.42	10.32	-0.29%	209,717
Nov 15, 2024	10.53	10.55	10.39	10.45	10.35	-0.95%	150,102
Nov 14, 2024	10.53	10.55	10.49	10.55	10.45	0.38%	90,265
Nov 13, 2024	10.52	10.52	10.50	10.51	10.41	0.38%	63,414
Nov 12, 2024	10.51	10.51	10.44	10.47	10.37	-0.14%	116,909
Nov 11, 2024	10.54	10.54	10.47	10.49	10.38	-0.05%	136,439
Nov 8, 2024	10.54	10.56	10.49	10.49	10.39	-0.29%	177,387
Nov 7, 2024	10.48	10.53	10.47	10.52	10.42	1.45%	137,500
Nov 6, 2024	10.41	10.45	10.34	10.37	10.27	-0.86%	284,232
Nov 5, 2024	10.46	10.51	10.45	10.46	10.36	0.29%	178,407
Nov 4, 2024	10.35	10.52	10.35	10.43	10.33	0.81%	172,642
Nov 1, 2024	10.47	10.50	10.27	10.35	10.25	-1.18%	172,718
Oct 31, 2024	10.42	10.50	10.36	10.47	10.37	0.38%	183,485
Oct 30, 2024	10.36	10.43	10.34	10.43	10.33	0.87%	134,005
Oct 29, 2024	10.36	10.36	10.31	10.34	10.24	-0.58%	187,394
Oct 28, 2024	10.38	10.44	10.38	10.40	10.30	0.19%	145,949
Oct 25, 2024	10.40	10.46	10.38	10.38	10.28	-0.19%	121,851
Oct 24, 2024	10.45	10.46	10.34	10.40	10.30	-0.48%	150,284
Oct 23, 2024	10.54	10.56	10.43	10.45	10.35	-1.51%	119,959
Oct 22, 2024	10.68	10.71	10.60	10.61	10.46	-0.66%	109,212
Oct 21, 2024	10.77	10.79	10.62	10.68	10.53	-0.84%	71,083
Oct 18, 2024	10.75	10.79	10.74	10.77	10.61	0.28%	81,424
Oct 17, 2024	10.69	10.76	10.69	10.74	10.58	0.47%	158,356
Oct 16, 2024	10.64	10.71	10.64	10.69	10.54	0.47%	94,744
Oct 15, 2024	10.69	10.69	10.63	10.64	10.49	-	64,932
Oct 14, 2024	10.68	10.68	10.62	10.64	10.49	-0.19%	79,837
Oct 11, 2024	10.75	10.75	10.66	10.66	10.51	-0.84%	79,654
Oct 10, 2024	10.76	10.76	10.70	10.75	10.59	0.09%	89,889
Oct 9, 2024	10.61	10.76	10.61	10.74	10.58	1.13%	159,095
Oct 8, 2024	10.70	10.76	10.61	10.62	10.47	-0.38%	79,463
Oct 7, 2024	10.70	10.77	10.62	10.66	10.51	-0.09%	148,308
Oct 4, 2024	10.67	10.71	10.65	10.67	10.52	-0.28%	110,692
Oct 3, 2024	10.69	10.76	10.65	10.70	10.55	-	231,548
Oct 2, 2024	10.73	10.74	10.68	10.70	10.55	-0.37%	100,915
Oct 1, 2024	10.76	10.79	10.71	10.74	10.58	-0.19%	231,913
Sep 30, 2024	10.70	10.76	10.67	10.76	10.60	0.56%	123,688
Sep 27, 2024	10.68	10.71	10.65	10.70	10.55	0.56%	130,668
Sep 26, 2024	10.68	10.69	10.62	10.64	10.49	-0.09%	93,538
Sep 25, 2024	10.73	10.73	10.65	10.65	10.50	-0.28%	96,648
Sep 24, 2024	10.71	10.73	10.66	10.68	10.53	-0.09%	107,948
Sep 23, 2024	10.82	10.85	10.67	10.69	10.54	-1.11%	114,473
Sep 20, 2024	10.89	10.90	10.79	10.81	10.65	-1.10%	91,807
Sep 19, 2024	10.85	10.93	10.84	10.93	10.72	0.83%	244,957
Sep 18, 2024	10.89	10.89	10.83	10.84	10.63	-0.18%	106,075
Sep 17, 2024	10.84	10.86	10.80	10.86	10.65	0.28%	111,939
Sep 16, 2024	10.77	10.87	10.77	10.83	10.62	0.19%	76,526
Sep 13, 2024	10.84	10.88	10.79	10.81	10.60	-	93,708
Sep 12, 2024	10.71	10.81	10.70	10.81	10.60	0.65%	128,008
Sep 11, 2024	10.66	10.74	10.66	10.74	10.54	0.85%	125,305
Sep 10, 2024	10.56	10.65	10.54	10.65	10.45	1.04%	295,994
Sep 9, 2024	10.56	10.56	10.51	10.54	10.34	0.05%	153,854
Sep 6, 2024	10.55	10.58	10.53	10.54	10.33	0.24%	151,496
Sep 5, 2024	10.53	10.57	10.51	10.51	10.31	-	146,055
Sep 4, 2024	10.55	10.58	10.51	10.51	10.31	-	135,494
Sep 3, 2024	10.52	10.59	10.50	10.51	10.31	0.29%	158,745
Aug 30, 2024	10.56	10.58	10.46	10.48	10.28	-0.66%	168,538
Aug 29, 2024	10.47	10.56	10.45	10.55	10.35	0.96%	200,434
Aug 28, 2024	10.47	10.48	10.43	10.45	10.25	-0.19%	70,494
Aug 27, 2024	10.49	10.49	10.42	10.47	10.27	-0.05%	127,704
Aug 26, 2024	10.48	10.48	10.45	10.48	10.28	0.34%	57,032
Aug 23, 2024	10.48	10.48	10.44	10.44	10.24	-	116,490
Aug 22, 2024	10.46	10.46	10.41	10.44	10.24	-0.48%	153,507
Aug 21, 2024	10.49	10.51	10.46	10.49	10.24	0.29%	186,743
Aug 20, 2024	10.48	10.49	10.40	10.46	10.21	-0.10%	256,008
Aug 19, 2024	10.45	10.47	10.44	10.47	10.22	0.19%	167,943
Aug 16, 2024	10.40	10.49	10.40	10.45	10.20	0.34%	246,500
Aug 15, 2024	10.43	10.45	10.41	10.42	10.17	-0.48%	251,890
Aug 14, 2024	10.45	10.49	10.44	10.47	10.22	0.14%	71,837
Aug 13, 2024	10.43	10.48	10.43	10.45	10.20	0.29%	124,701
Aug 12, 2024	10.47	10.47	10.41	10.42	10.17	-0.29%	135,585
Aug 9, 2024	10.51	10.52	10.44	10.45	10.20	-0.10%	167,469
Aug 8, 2024	10.55	10.55	10.44	10.46	10.21	-0.62%	121,743
Aug 7, 2024	10.59	10.67	10.52	10.53	10.27	-0.05%	230,016
Aug 6, 2024	10.48	10.54	10.45	10.53	10.28	0.86%	123,567
Aug 5, 2024	10.49	10.51	10.40	10.44	10.19	-0.85%	206,666